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
2025-09-16	49.99	50.19	0.89	1.81%	47.92	50.60	78510	38599	3.43%
2025-09-15	50.97	49.30	-0.70	-1.40%	48.75	53.00	117669	59934	5.14%
2025-09-12	48.25	50.00	2.22	4.65%	46.74	52.00	121898	59780	5.33%
2025-09-11	44.50	47.78	3.79	8.62%	44.00	48.26	111832	52064	4.89%
2025-09-10	44.20	43.99	-0.67	-1.50%	43.51	45.60	71313	31610	3.12%
2025-09-09	45.00	44.66	-1.70	-3.67%	44.26	46.07	80546	36269	3.52%
2025-09-08	44.30	46.36	1.88	4.23%	42.21	47.65	162840	71682	7.12%
2025-09-05	40.80	44.48	3.73	9.15%	40.44	45.96	127783	55305	5.59%
2025-09-04	40.00	40.75	1.44	3.66%	39.86	41.99	122790	50097	5.37%
2025-09-03	40.50	39.31	-0.84	-2.09%	39.31	41.19	92399	37020	4.04%
2025-09-02	36.18	40.15	3.77	10.36%	35.57	40.38	130984	49656	5.73%
2025-09-01	36.10	36.38	-0.70	-1.89%	34.71	36.41	84259	29938	3.68%
2025-08-29	37.20	37.08	-0.08	-0.22%	36.41	37.36	38748	14308	1.69%
2025-08-28	37.21	37.16	0.01	0.03%	35.90	37.67	57754	21264	2.53%
2025-08-27	37.38	37.15	-0.11	-0.30%	37.10	39.28	74567	28585	3.26%
2025-08-26	36.18	37.26	0.94	2.59%	36.00	38.10	76924	28809	3.36%
2025-08-25	35.40	36.32	0.90	2.54%	35.40	36.85	60298	21843	2.64%
2025-08-22	34.80	35.42	0.66	1.90%	34.65	35.64	43097	15189	1.88%
2025-08-21	35.09	34.76	-0.32	-0.91%	34.48	35.44	31877	11132	1.39%
2025-08-20	34.88	35.08	0.11	0.31%	34.36	35.10	27590	9582	1.21%
2025-08-19	35.02	34.97	-0.04	-0.11%	34.71	35.46	31580	11074	1.38%
2025-08-18	34.83	35.01	0.49	1.42%	34.43	35.31	39838	13908	1.74%
2025-08-15	33.65	34.52	0.87	2.59%	33.60	34.65	35242	12118	1.54%
2025-08-14	34.31	33.65	-0.64	-1.87%	33.65	34.49	29580	10064	1.29%
2025-08-13	33.90	34.29	0.36	1.06%	33.82	34.40	27831	9496	1.22%
2025-08-12	34.10	33.93	-0.27	-0.79%	33.85	34.17	19464	6612	0.85%
2025-08-11	33.98	34.20	0.20	0.59%	33.97	34.58	21914	7528	0.96%
2025-08-08	34.10	34.00	-0.35	-1.02%	33.98	34.40	19954	6808	0.87%
2025-08-07	34.13	34.35	0.22	0.64%	34.12	35.29	42341	14609	1.85%
2025-08-06	33.45	34.13	0.56	1.67%	33.22	34.34	39053	13234	1.71%
2025-08-05	33.37	33.57	0.28	0.84%	32.93	33.58	18320	6110	0.80%
2025-08-04	33.30	33.29	-0.02	-0.06%	32.81	33.33	19762	6539	0.86%
2025-08-01	33.08	33.31	0.21	0.63%	32.82	33.48	21995	7291	0.96%
2025-07-31	33.60	33.10	-0.54	-1.61%	33.02	33.88	23150	7745	1.01%
2025-07-30	34.13	33.64	-0.46	-1.35%	33.40	34.40	24590	8328	1.08%
2025-07-29	34.53	34.10	-0.41	-1.19%	33.84	34.80	24785	8463	1.08%
2025-07-28	33.51	34.51	0.76	2.25%	33.51	34.69	36519	12444	1.60%
2025-07-25	33.59	33.75	0.24	0.72%	33.23	34.12	29557	9966	1.29%
2025-07-24	33.33	33.64	0.00	0.00%	33.32	33.89	32849	11031	1.44%
2025-07-23	34.16	33.64	-0.52	-1.52%	33.40	34.67	43373	14721	1.90%
2025-07-22	35.04	34.16	-0.87	-2.48%	33.83	35.38	53636	18355	2.35%
2025-07-21	34.18	35.03	1.17	3.46%	34.02	35.94	62785	21933	2.75%
2025-07-18	34.18	33.86	-0.17	-0.50%	33.66	34.27	27036	9173	1.18%
2025-07-17	34.25	34.03	-0.07	-0.21%	33.68	34.25	29201	9908	1.28%
2025-07-16	33.23	34.10	0.97	2.93%	33.00	34.40	47650	16152	2.08%
2025-07-15	33.30	33.13	-0.29	-0.87%	32.88	33.57	28560	9477	1.25%
2025-07-14	33.40	33.42	0.08	0.24%	33.38	34.18	31363	10557	1.37%
2025-07-11	33.76	33.34	-0.65	-1.91%	33.21	33.84	43018	14390	1.88%
2025-07-10	33.26	33.99	0.42	1.25%	33.24	34.78	53714	18324	2.35%
2025-07-09	34.16	33.57	-0.59	-1.73%	33.40	34.58	47515	16144	2.08%
2025-07-08	34.77	34.16	-1.30	-3.67%	33.82	34.82	81312	27745	3.56%
2025-07-07	31.17	35.46	4.55	14.72%	31.06	36.18	124766	42351	5.46%
2025-07-04	30.83	30.91	-0.05	-0.16%	30.72	31.19	15966	4945	0.70%
2025-07-03	31.23	30.96	-0.27	-0.86%	30.69	31.34	19722	6094	0.86%
2025-07-02	31.35	31.23	-0.12	-0.38%	30.88	31.64	20465	6403	0.89%
2025-07-01	31.46	31.35	-0.11	-0.35%	31.18	31.68	13854	4343	0.61%
2025-06-30	31.39	31.46	-0.14	-0.44%	31.17	31.68	20423	6398	0.89%
2025-06-27	31.70	31.60	-0.08	-0.25%	31.35	32.28	20164	6359	0.88%
2025-06-26	32.50	31.68	-0.56	-1.74%	31.51	32.50	28316	9014	1.24%
2025-06-25	32.33	32.24	-0.03	-0.09%	31.88	32.48	28305	9103	1.24%
2025-06-24	31.36	32.27	0.92	2.93%	31.25	32.37	35587	11325	1.56%
2025-06-23	30.95	31.35	0.55	1.79%	30.47	31.96	27971	8786	1.22%
2025-06-20	31.20	30.80	-0.49	-1.57%	30.70	31.63	21898	6821	0.96%
2025-06-19	30.99	31.29	0.23	0.74%	30.88	31.62	28041	8760	1.23%
2025-06-18	30.88	31.06	0.17	0.55%	30.62	31.28	18143	5611	0.79%
2025-06-17	31.31	30.89	-0.57	-1.81%	30.86	31.84	29894	9353	1.31%
2025-06-16	31.10	31.46	0.19	0.61%	31.08	32.48	33859	10731	1.48%
2025-06-13	31.39	31.27	-0.41	-1.29%	30.95	31.93	27874	8741	1.22%
2025-06-12	31.15	31.68	0.35	1.12%	31.03	31.78	30965	9728	1.35%
2025-06-11	30.38	31.33	1.12	3.71%	30.38	32.29	53546	16891	2.34%
2025-06-10	30.77	30.21	-0.64	-2.07%	30.14	31.48	45226	13869	1.98%
2025-06-09	29.65	30.85	1.21	4.08%	29.43	30.85	59271	17836	2.59%