南网数字 (301638) - 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
2026-06-16	24.80	25.09	0.15	0.60%	24.59	25.21	143566	35845	5.74%
2026-06-15	24.80	24.94	0.34	1.38%	24.41	25.10	167480	41489	6.69%
2026-06-12	24.00	24.60	1.05	4.46%	23.61	24.88	227973	55835	9.11%
2026-06-11	23.72	23.55	-0.17	-0.72%	23.20	23.90	125467	29457	5.01%
2026-06-10	24.25	23.72	-0.83	-3.38%	23.38	24.35	158508	37651	6.33%
2026-06-09	24.75	24.55	0.16	0.66%	24.10	24.95	131566	32103	5.26%
2026-06-08	24.78	24.39	-1.03	-4.05%	24.00	25.15	190901	46955	7.63%
2026-06-05	25.90	25.42	-0.61	-2.34%	25.30	26.16	178853	45982	7.15%
2026-06-04	26.30	26.03	-0.66	-2.47%	25.82	26.46	186811	48631	7.47%
2026-06-03	26.80	26.69	-0.36	-1.33%	26.38	27.18	209634	56082	8.38%
2026-06-02	27.30	27.05	-0.82	-2.94%	25.88	27.40	268365	71635	10.72%
2026-06-01	28.76	27.87	-0.33	-1.17%	27.55	29.15	289995	81780	11.59%
2026-05-29	27.20	28.20	1.07	3.94%	26.69	29.22	417860	117813	16.70%
2026-05-28	26.60	27.13	0.71	2.69%	26.48	27.26	191344	51646	7.65%
2026-05-27	27.25	26.42	-0.79	-2.90%	26.38	27.25	181076	48420	7.24%
2026-05-26	28.36	27.21	-1.43	-4.99%	26.70	28.36	275466	74844	11.01%
2026-05-25	28.62	28.64	0.31	1.09%	28.24	29.35	224658	64434	8.98%
2026-05-22	28.01	28.33	0.68	2.46%	27.69	28.52	204459	57409	8.17%
2026-05-21	29.50	27.65	-1.77	-6.02%	27.55	29.60	328078	93803	13.11%
2026-05-20	30.18	29.42	-1.19	-3.89%	29.36	30.50	291284	86302	11.64%
2026-05-19	29.66	30.61	0.89	2.99%	29.10	30.99	411021	125146	16.43%
2026-05-18	28.30	29.72	0.68	2.34%	28.18	29.93	314596	92744	12.57%
2026-05-15	29.54	29.04	-0.56	-1.89%	28.80	30.08	291811	85435	12.42%
2026-05-14	31.61	29.60	-2.04	-6.45%	29.60	31.63	490020	149064	20.85%
2026-05-13	30.61	31.64	1.35	4.46%	30.61	32.29	518464	164513	22.06%
2026-05-12	30.95	30.29	-0.93	-2.98%	29.91	31.47	389433	119140	16.57%
2026-05-11	30.80	31.22	1.13	3.76%	30.78	33.54	521015	165074	22.17%
2026-05-08	30.53	30.09	-0.44	-1.44%	30.00	31.30	365945	111404	15.57%
2026-05-07	30.31	30.53	0.31	1.03%	29.96	31.20	428972	130677	18.26%
2026-05-06	29.01	30.22	1.65	5.78%	29.01	30.33	442478	132275	18.83%
2026-04-30	28.99	28.57	-0.42	-1.45%	28.43	29.20	326380	93597	13.89%
2026-04-29	27.47	28.99	2.58	9.77%	27.47	29.19	556807	158752	23.70%
2026-04-28	26.75	26.41	-0.34	-1.27%	26.37	26.95	182070	48438	7.75%
2026-04-27	26.71	26.75	-0.27	-1.00%	26.51	27.13	170470	45744	7.25%
2026-04-24	28.00	27.02	-1.44	-5.06%	27.00	28.43	305551	83738	13.00%
2026-04-23	27.90	28.46	0.46	1.64%	26.90	28.93	479033	134515	20.39%
2026-04-22	27.52	28.00	0.27	0.97%	27.46	28.08	248951	69291	10.59%
2026-04-21	28.12	27.73	-0.57	-2.01%	26.72	28.20	349789	96218	14.89%
2026-04-20	28.03	28.30	-0.30	-1.05%	27.79	28.46	346802	97520	14.76%
2026-04-17	29.19	28.60	-0.64	-2.19%	28.50	29.93	406211	117619	17.29%
2026-04-16	28.81	29.24	-0.23	-0.78%	28.13	29.53	523399	151120	22.27%
2026-04-15	27.81	29.47	1.98	7.20%	27.20	29.67	668451	190763	28.45%
2026-04-14	27.15	27.49	0.67	2.50%	27.05	28.44	442514	122049	18.83%
2026-04-13	26.36	26.82	0.42	1.59%	26.02	26.85	210061	55956	8.94%
2026-04-10	26.52	26.40	0.08	0.30%	26.30	26.75	196991	52174	8.38%
2026-04-09	26.52	26.32	-0.50	-1.86%	26.06	26.60	215307	56635	9.16%
2026-04-08	26.40	26.82	1.13	4.40%	26.30	26.84	333976	89045	14.21%
2026-04-07	25.40	25.69	0.18	0.71%	25.05	25.95	177130	45387	7.54%
2026-04-03	25.77	25.51	0.11	0.43%	25.36	26.29	221573	57029	9.43%
2026-04-02	26.74	25.40	-0.90	-3.42%	25.24	26.79	239439	61791	10.19%
2026-04-01	26.46	26.30	0.44	1.70%	26.09	26.97	247110	65290	10.52%
2026-03-31	27.36	25.86	-1.03	-3.83%	25.80	27.36	240866	63399	10.25%
2026-03-30	27.02	26.89	-0.32	-1.18%	25.85	27.06	301259	79695	12.82%
2026-03-27	27.01	27.21	-0.17	-0.62%	26.71	27.55	267906	72786	11.40%
2026-03-26	29.38	27.38	-2.25	-7.59%	27.15	29.50	539216	150420	22.95%
2026-03-25	30.06	29.63	-0.62	-2.05%	29.25	31.29	632900	191773	26.93%
2026-03-24	30.60	30.25	0.21	0.70%	27.66	30.84	666656	194753	28.37%
2026-03-23	29.44	30.04	0.77	2.63%	29.44	31.94	709235	217822	30.18%
2026-03-20	30.36	29.27	-1.07	-3.53%	29.23	31.28	470021	142046	20.00%
2026-03-19	30.37	30.34	-0.78	-2.51%	29.80	31.10	492410	149683	20.96%
2026-03-18	30.03	31.12	1.35	4.53%	30.03	33.65	719151	228829	30.60%
2026-03-17	30.70	29.77	-0.93	-3.03%	29.51	31.68	594305	181203	25.29%
2026-03-16	31.54	30.70	-1.16	-3.64%	30.26	32.00	551558	169946	23.47%
2026-03-13	32.01	31.86	-1.69	-5.04%	30.51	33.23	764879	246070	32.55%
2026-03-12	34.20	33.55	-1.70	-4.82%	32.89	35.17	944536	321424	40.20%
2026-03-11	32.00	35.25	2.65	8.13%	31.51	35.59	1116320	376951	47.51%
2026-03-10	32.47	32.60	0.83	2.61%	31.40	33.86	1150768	373944	48.97%
2026-03-09	28.89	31.77	3.39	11.95%	28.89	33.28	1244834	389860	52.98%