*ST网达 (603189) - 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
2026-05-07	11.57	11.70	0.05	0.43%	11.52	11.94	138635	16363	5.14%
2026-05-06	11.83	11.65	-0.61	-4.98%	11.65	12.12	236749	27905	8.78%
2026-04-29	12.62	12.26	-0.61	-4.74%	12.20	12.92	203132	25303	7.54%
2026-04-28	12.47	12.87	0.46	3.71%	12.24	13.05	200377	25400	7.43%
2026-04-27	12.23	12.41	-0.22	-1.74%	11.43	12.67	227110	27249	8.43%
2026-04-24	12.50	12.63	0.03	0.24%	12.07	12.85	166233	20572	6.17%
2026-04-23	12.55	12.60	-0.19	-1.49%	12.20	12.85	165230	20687	6.13%
2026-04-22	13.13	12.79	-1.41	-9.93%	12.78	13.20	385872	49777	14.32%
2026-04-21	12.61	14.20	0.47	3.42%	12.61	14.95	533149	70825	19.78%
2026-04-20	13.73	13.73	-1.52	-9.97%	13.73	13.73	27340	3753	1.01%
2026-04-17	15.25	15.25	-1.69	-9.98%	15.25	15.25	29964	4569	1.11%
2026-04-16	16.76	16.94	0.15	0.89%	16.51	16.95	84656	14153	3.14%
2026-04-15	17.07	16.79	-0.30	-1.76%	16.75	17.27	72939	12323	2.71%
2026-04-14	17.35	17.09	0.01	0.06%	16.88	17.35	69016	11768	2.56%
2026-04-13	16.80	17.08	0.03	0.18%	16.77	17.14	80010	13575	2.97%
2026-04-10	17.32	17.05	-0.26	-1.50%	17.05	17.50	123988	21387	4.60%
2026-04-09	17.55	17.31	-0.78	-4.31%	17.18	17.70	168109	29233	6.24%
2026-04-08	17.36	18.09	0.98	5.73%	17.33	18.82	253396	45396	9.40%
2026-04-07	18.23	17.11	-0.92	-5.10%	16.70	18.23	249492	42676	9.26%
2026-04-03	16.53	18.03	1.64	10.01%	16.53	18.03	160947	28512	5.97%
2026-04-02	17.08	16.39	-0.86	-4.99%	16.26	17.58	141742	23823	5.26%
2026-04-01	18.04	17.25	-0.51	-2.87%	16.86	18.20	235139	41101	8.72%
2026-03-31	18.61	17.76	-1.03	-5.48%	17.69	18.96	120456	21948	4.47%
2026-03-30	18.68	18.79	-0.15	-0.79%	18.31	18.94	48933	9133	1.82%
2026-03-27	18.53	18.94	-0.02	-0.11%	18.50	19.10	42416	8019	1.57%
2026-03-26	19.49	18.96	-0.54	-2.77%	18.73	19.49	63952	12200	2.37%
2026-03-25	19.50	19.50	0.21	1.09%	19.35	19.82	85281	16688	3.16%
2026-03-24	18.80	19.29	1.10	6.05%	18.12	19.90	148620	28215	5.51%
2026-03-23	20.11	18.19	-2.02	-10.00%	18.19	20.21	181006	34343	6.72%
2026-03-20	21.27	20.21	-0.79	-3.76%	20.21	21.54	230561	47833	8.55%
2026-03-19	20.60	21.00	0.92	4.58%	20.20	22.09	418227	89728	15.52%
2026-03-18	18.44	20.08	1.83	10.03%	18.24	20.08	188553	36773	7.00%
2026-03-17	18.61	18.25	-0.26	-1.40%	18.19	18.66	59480	10943	2.21%
2026-03-16	19.10	18.51	-0.65	-3.39%	18.26	19.15	119490	22284	4.43%
2026-03-13	19.76	19.16	-0.83	-4.15%	19.10	19.97	77866	15226	2.89%
2026-03-12	19.87	19.99	-0.04	-0.20%	19.87	20.58	72184	14574	2.68%
2026-03-11	20.28	20.03	-0.25	-1.23%	19.97	20.55	53528	10808	1.99%
2026-03-10	20.15	20.28	0.20	1.00%	20.12	20.58	47211	9594	1.75%
2026-03-09	19.92	20.08	-0.24	-1.18%	19.45	20.28	71701	14194	2.66%
2026-03-06	20.30	20.32	-0.08	-0.39%	20.17	20.50	40420	8218	1.50%
2026-03-05	19.97	20.40	0.70	3.55%	19.83	20.96	78942	16116	2.93%
2026-03-04	19.74	19.70	-0.04	-0.20%	19.45	19.90	58713	11552	2.18%
2026-03-03	20.77	19.74	-0.96	-4.64%	19.70	21.18	84213	17133	3.12%
2026-03-02	21.38	20.70	-1.03	-4.74%	20.61	21.70	100601	21073	3.73%
2026-02-27	21.27	21.73	0.34	1.59%	21.23	21.86	79885	17277	2.96%
2026-02-26	21.38	21.39	-0.03	-0.14%	21.17	21.55	54182	11565	2.01%
2026-02-25	21.33	21.42	0.14	0.66%	21.04	21.69	72614	15574	2.69%
2026-02-24	21.31	21.28	-0.03	-0.14%	20.72	21.50	73259	15454	2.72%
2026-02-13	21.09	21.31	0.12	0.57%	21.05	21.62	69556	14891	2.58%
2026-02-12	21.16	21.19	0.03	0.14%	20.76	21.30	63787	13416	2.37%
2026-02-11	21.32	21.16	-0.12	-0.56%	21.10	21.69	56151	11963	2.08%
2026-02-10	21.08	21.28	0.20	0.95%	20.93	21.59	84608	17984	3.14%
2026-02-09	20.77	21.08	0.88	4.36%	20.63	21.26	97523	20511	3.62%
2026-02-06	19.62	20.20	0.46	2.33%	19.45	20.48	92852	18702	3.44%
2026-02-05	20.00	19.74	-0.41	-2.03%	19.73	20.16	50213	9995	1.86%
2026-02-04	19.93	20.15	0.09	0.45%	19.82	20.28	61304	12287	2.27%
2026-02-03	19.81	20.06	0.40	2.03%	19.73	20.06	59760	11917	2.22%
2026-02-02	19.64	19.66	0.06	0.31%	19.64	20.48	91178	18242	3.38%
2026-01-30	20.04	19.60	-0.43	-2.15%	19.40	20.05	76650	15109	2.84%
2026-01-29	19.70	20.03	-0.10	-0.50%	19.70	20.95	83222	16929	3.09%
2026-01-28	20.66	20.13	-0.48	-2.33%	20.05	20.75	56026	11350	2.08%