南网科技 (688248) - 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
2026-04-30	55.52	54.91	-1.53	-2.71%	52.73	55.99	68855	37129	1.22%
2026-04-29	55.12	56.44	1.73	3.16%	54.18	56.98	39056	21915	0.69%
2026-04-28	55.45	54.71	-0.75	-1.35%	54.05	55.61	35579	19520	0.63%
2026-04-27	56.90	55.46	-0.94	-1.67%	54.84	56.90	47171	26261	0.84%
2026-04-24	59.86	56.40	-3.21	-5.39%	55.87	60.55	69195	39735	1.23%
2026-04-23	58.26	59.61	1.91	3.31%	57.63	60.40	80866	47802	1.43%
2026-04-22	56.80	57.70	0.27	0.47%	56.69	57.78	44250	25376	0.78%
2026-04-21	58.50	57.43	-1.25	-2.13%	55.99	58.90	58922	33624	1.04%
2026-04-20	59.54	58.68	-0.63	-1.06%	58.10	60.27	57950	34089	1.03%
2026-04-17	59.00	59.31	-0.20	-0.34%	58.72	60.80	51791	30868	0.92%
2026-04-16	61.50	59.51	0.25	0.42%	57.66	61.50	95197	55986	1.69%
2026-04-15	56.92	59.26	2.96	5.26%	56.60	61.27	111492	65683	1.97%
2026-04-14	55.75	56.30	0.55	0.99%	55.20	56.66	37937	21246	0.67%
2026-04-13	56.45	55.75	-0.43	-0.77%	55.65	56.79	34435	19323	0.61%
2026-04-10	56.23	56.18	0.21	0.38%	55.50	57.48	38126	21602	0.68%
2026-04-09	56.43	55.97	-0.98	-1.72%	55.27	56.56	28290	15837	0.50%
2026-04-08	55.97	56.95	2.25	4.11%	54.96	57.66	45696	25837	0.81%
2026-04-07	57.45	54.70	-2.33	-4.09%	54.60	57.72	39791	22065	0.70%
2026-04-03	54.78	57.03	0.93	1.66%	54.78	58.30	51384	29421	0.91%
2026-04-02	57.54	56.10	-1.36	-2.37%	55.73	58.45	40511	23064	0.72%
2026-04-01	59.15	57.46	-0.47	-0.81%	56.60	59.39	50999	29325	0.90%
2026-03-31	60.83	57.93	-3.54	-5.76%	57.92	61.71	60029	35585	1.06%
2026-03-30	61.80	61.47	-1.67	-2.64%	59.68	62.50	58459	35596	1.04%
2026-03-27	64.05	63.14	-0.46	-0.72%	62.10	65.00	46846	29494	0.83%
2026-03-26	65.33	63.60	-2.67	-4.03%	63.03	66.56	77270	49776	1.37%
2026-03-25	67.28	66.27	-1.01	-1.50%	65.35	68.88	98609	66086	1.75%
2026-03-24	63.30	67.28	5.65	9.17%	61.58	67.66	117431	76062	2.08%
2026-03-23	61.94	61.63	-0.89	-1.42%	60.72	64.50	79092	49453	1.40%
2026-03-20	63.23	62.52	-0.61	-0.97%	62.51	65.20	56724	36120	1.00%
2026-03-19	63.46	63.13	-1.53	-2.37%	62.80	65.49	49545	31598	0.88%
2026-03-18	62.48	64.66	2.13	3.41%	62.48	66.66	69609	45215	1.23%
2026-03-17	65.91	62.53	-3.15	-4.80%	62.53	66.39	79390	51085	1.41%
2026-03-16	69.28	65.68	-4.52	-6.44%	65.50	70.98	120911	80541	2.14%
2026-03-13	70.70	70.20	0.26	0.37%	69.74	75.00	124102	89529	2.20%
2026-03-12	69.46	69.94	0.84	1.22%	67.02	70.95	120535	83637	2.13%
2026-03-11	66.21	69.10	0.95	1.39%	66.06	72.00	138361	94942	2.45%
2026-03-10	64.66	68.15	2.76	4.22%	63.42	69.15	144366	95596	2.56%
2026-03-09	57.12	65.39	7.32	12.61%	57.12	67.25	183074	114124	3.24%
2026-03-06	52.15	58.07	5.99	11.50%	52.15	62.00	153555	89067	2.72%
2026-03-05	51.79	52.08	1.18	2.32%	51.52	53.50	44487	23384	0.79%
2026-03-04	49.22	50.90	0.86	1.72%	49.22	52.03	40850	20896	0.72%
2026-03-03	52.66	50.04	-2.36	-4.50%	49.87	53.19	41633	21276	0.74%
2026-03-02	51.66	52.40	-0.40	-0.76%	51.31	53.96	40210	21101	0.71%
2026-02-27	53.00	52.80	-0.08	-0.15%	51.72	53.42	41570	21791	0.74%
2026-02-26	52.90	52.88	0.42	0.80%	51.70	53.33	35732	18802	0.63%
2026-02-25	51.60	52.46	0.87	1.69%	51.34	53.70	42205	22145	0.75%
2026-02-24	51.48	51.59	0.79	1.56%	51.01	52.47	30108	15574	0.53%
2026-02-13	51.00	50.80	-0.62	-1.21%	50.59	52.20	33014	16946	0.58%
2026-02-12	50.83	51.42	0.61	1.20%	50.26	52.20	32874	16869	0.58%
2026-02-11	51.01	50.81	0.22	0.43%	50.22	51.10	22658	11501	0.40%
2026-02-10	51.46	50.59	-0.57	-1.11%	50.21	51.46	24695	12516	0.44%
2026-02-09	50.68	51.16	1.24	2.48%	49.95	51.45	33314	16919	0.59%
2026-02-06	49.86	49.92	-0.20	-0.40%	48.77	50.68	35346	17716	0.63%
2026-02-05	51.70	50.12	-1.75	-3.37%	50.02	52.48	31604	16018	0.56%
2026-02-04	52.30	51.87	-0.38	-0.73%	51.06	52.62	37548	19432	0.66%
2026-02-03	51.05	52.25	1.29	2.53%	50.86	52.38	35134	18225	0.62%
2026-02-02	52.50	50.96	-1.00	-1.92%	50.90	53.57	50005	26054	0.89%
2026-01-30	53.20	51.96	-1.02	-1.93%	50.18	53.46	44829	23180	0.79%
2026-01-29	55.01	52.98	-2.18	-3.95%	52.83	55.19	42827	23102	0.76%
2026-01-28	56.19	55.16	-0.87	-1.55%	55.00	56.59	42301	23466	0.75%
2026-01-27	57.00	56.03	-1.21	-2.11%	55.01	57.39	58788	32842	1.04%
2026-01-26	57.47	57.24	-0.35	-0.61%	56.40	58.90	76097	43718	1.35%