顺网科技 (300113) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	28.30	28.30	-0.62	-2.14%	28.03	28.90	418905	118969	8.23%
2026-05-07	27.41	28.92	1.53	5.59%	27.21	29.26	604498	170571	11.88%
2026-05-06	26.87	27.39	2.13	8.43%	26.66	28.09	664557	181432	13.06%
2026-04-30	25.80	25.26	-0.65	-2.51%	24.90	26.13	370902	93771	7.29%
2026-04-29	25.46	25.91	0.44	1.73%	25.35	26.49	383791	99966	7.54%
2026-04-28	26.23	25.47	-0.93	-3.52%	25.34	26.60	381856	98697	7.50%
2026-04-27	27.37	26.40	-1.05	-3.83%	26.16	27.37	422210	112267	8.29%
2026-04-24	28.55	27.45	-1.36	-4.72%	26.38	28.73	574588	156570	11.29%
2026-04-23	29.35	28.81	-0.87	-2.93%	28.50	29.69	487069	141464	9.57%
2026-04-22	28.40	29.68	1.30	4.58%	28.10	29.80	736808	213803	14.48%
2026-04-21	28.81	28.38	-0.59	-2.04%	27.47	28.84	498050	140312	9.78%
2026-04-20	29.13	28.97	-0.40	-1.36%	28.76	29.38	514792	149490	10.11%
2026-04-17	29.79	29.37	-0.72	-2.39%	29.11	30.16	681969	200995	13.40%
2026-04-16	29.18	30.09	0.91	3.12%	29.06	30.44	929751	277895	17.94%
2026-04-15	29.14	29.18	0.18	0.62%	28.45	29.86	673013	195734	12.99%
2026-04-14	29.61	29.00	0.39	1.36%	28.68	30.30	712767	208887	13.75%
2026-04-13	27.88	28.61	0.22	0.77%	27.66	29.20	535926	153257	10.34%
2026-04-10	28.29	28.39	0.50	1.79%	27.80	29.38	622231	178199	12.01%
2026-04-09	27.95	27.89	-0.70	-2.45%	27.73	28.40	517721	144907	9.99%
2026-04-08	26.53	28.59	3.34	13.23%	26.31	28.70	938074	259041	18.10%
2026-04-07	26.72	25.25	-1.41	-5.29%	25.05	26.96	558952	144512	10.79%
2026-04-03	26.95	26.66	0.04	0.15%	26.31	27.56	559505	150859	10.80%
2026-04-02	28.52	26.62	-1.93	-6.76%	26.27	28.64	641993	172198	12.39%
2026-04-01	27.27	28.55	2.12	8.02%	27.24	29.80	826116	235910	15.94%
2026-03-31	27.27	26.43	-1.28	-4.62%	26.37	27.67	445312	119413	8.59%
2026-03-30	26.70	27.71	-0.13	-0.47%	25.69	27.99	587083	157882	11.33%
2026-03-27	27.72	27.84	-0.58	-2.04%	27.56	29.18	615388	173832	11.88%
2026-03-26	29.00	28.42	-0.97	-3.30%	28.25	29.57	684210	196730	13.20%
2026-03-25	29.21	29.39	0.20	0.69%	29.21	30.90	1181126	355552	22.79%
2026-03-24	28.60	29.19	1.01	3.58%	27.78	29.50	969452	279994	18.71%
2026-03-23	27.13	28.18	0.57	2.06%	26.93	28.97	739990	207230	14.28%
2026-03-20	28.98	27.61	-1.48	-5.09%	27.56	29.15	593658	167452	11.46%
2026-03-19	28.51	29.09	0.05	0.17%	28.25	29.60	793656	230722	15.32%
2026-03-18	26.47	29.04	3.09	11.91%	26.47	29.30	1001112	282924	19.32%
2026-03-17	27.11	25.95	-1.05	-3.89%	25.91	27.24	410256	108326	7.92%
2026-03-16	26.80	27.00	0.08	0.30%	25.60	27.15	566309	149637	10.93%
2026-03-13	28.63	26.92	-2.77	-9.33%	26.70	28.80	819328	225462	15.81%
2026-03-12	29.16	29.69	0.52	1.78%	28.60	30.86	1047340	313949	20.21%
2026-03-11	29.37	29.17	-0.89	-2.96%	29.02	30.24	890991	262549	17.19%
2026-03-10	30.88	30.06	0.70	2.38%	29.47	31.88	1366046	414705	26.36%
2026-03-09	25.01	29.36	4.89	19.98%	25.01	29.36	1198306	326771	23.12%
2026-03-06	24.30	24.47	-0.07	-0.29%	24.07	24.85	250022	60894	4.82%
2026-03-05	25.18	24.54	0.13	0.53%	24.28	25.28	357740	88139	6.90%
2026-03-04	23.88	24.41	0.29	1.20%	23.78	25.03	369283	90597	7.13%
2026-03-03	27.37	24.12	-3.14	-11.52%	24.07	27.50	754788	190833	14.57%
2026-03-02	27.00	27.26	-1.12	-3.95%	27.00	29.10	661330	185159	12.76%
2026-02-27	26.97	28.38	1.87	7.05%	26.93	30.50	924435	266810	17.84%
2026-02-26	26.40	26.51	0.57	2.20%	26.12	27.10	429320	114209	8.28%
2026-02-25	26.61	25.94	-0.64	-2.41%	25.80	26.88	342175	89195	6.60%
2026-02-24	27.15	26.58	-0.21	-0.78%	25.31	27.20	487139	127445	9.40%
2026-02-13	27.40	26.79	-1.26	-4.49%	26.60	27.95	582168	157708	11.23%
2026-02-12	28.38	28.05	0.29	1.04%	27.03	28.70	687220	191765	13.26%
2026-02-11	26.91	27.76	0.61	2.25%	26.76	28.76	700058	195331	13.51%
2026-02-10	26.36	27.15	0.55	2.07%	25.95	27.99	794764	215307	15.34%
2026-02-09	26.48	26.60	1.36	5.39%	25.56	26.73	685938	180171	13.24%
2026-02-06	25.00	25.24	-0.61	-2.36%	24.34	26.30	602420	152449	11.63%
2026-02-05	24.77	25.85	0.01	0.04%	24.55	26.33	619224	158286	11.95%
2026-02-04	26.45	25.84	-2.04	-7.32%	24.99	26.75	937854	241625	18.10%
2026-02-03	25.63	27.88	3.38	13.80%	25.63	28.87	1180096	321911	22.77%
2026-02-02	25.53	24.50	-1.50	-5.77%	24.46	26.10	672886	170117	12.99%
2026-01-30	24.01	26.00	1.59	6.51%	23.87	26.36	929273	237383	17.93%
2026-01-29	24.04	24.41	0.13	0.54%	23.30	25.38	675678	166058	13.04%