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
2026-08-19	47.33	42.59	-6.04	-12.42%	42.20	47.99	83955	37137	1.49%
2026-08-18	46.58	48.63	2.09	4.49%	46.14	49.10	81994	39422	1.45%
2026-08-17	46.76	46.54	-0.22	-0.47%	45.46	47.96	73525	34258	1.30%
2026-08-14	47.60	46.76	-0.84	-1.76%	46.00	47.99	33150	15465	0.59%
2026-08-13	49.30	47.60	-0.57	-1.18%	47.50	49.30	31520	15246	0.56%
2026-08-12	47.16	48.17	0.69	1.45%	47.14	48.38	24230	11595	0.43%
2026-08-11	48.97	47.48	-1.46	-2.98%	47.44	49.84	41010	19819	0.73%
2026-08-10	48.15	48.94	0.40	0.82%	48.01	49.91	40785	19956	0.72%
2026-08-07	48.25	48.54	0.36	0.75%	47.27	48.65	39436	18882	0.70%
2026-08-06	48.28	48.18	-0.58	-1.19%	47.30	49.58	50119	24213	0.89%
2026-08-05	47.06	48.76	1.50	3.17%	46.50	49.15	60960	29300	1.08%
2026-08-04	46.18	47.26	1.76	3.87%	44.70	47.99	77225	36162	1.37%
2026-08-03	42.66	45.50	3.60	8.59%	42.66	47.92	84498	38207	1.50%
2026-07-31	42.49	41.90	0.35	0.84%	41.82	43.10	39720	16858	0.70%
2026-07-30	42.41	41.55	-1.70	-3.93%	41.40	43.28	34532	14533	0.61%
2026-07-29	41.68	43.25	1.58	3.79%	40.30	43.98	59758	25294	1.06%
2026-07-28	43.11	41.67	-2.83	-6.36%	41.20	45.14	56793	24370	1.01%
2026-07-27	41.69	44.50	2.98	7.18%	41.10	45.06	60321	25694	1.07%
2026-07-24	42.00	41.52	-1.47	-3.42%	41.30	42.68	39886	16701	0.71%
2026-07-23	42.93	42.99	0.19	0.44%	41.80	43.18	49856	21138	0.88%
2026-07-22	43.14	42.80	-0.55	-1.27%	42.20	43.85	54160	23230	0.96%
2026-07-21	43.20	43.35	0.36	0.84%	40.00	43.84	94645	39893	1.68%
2026-07-20	38.87	42.99	4.85	12.72%	38.45	43.00	145491	60055	2.58%
2026-07-17	41.45	38.14	-3.31	-7.99%	37.80	41.50	94257	37161	1.67%
2026-07-16	48.53	41.63	-6.42	-13.36%	41.20	48.68	132257	57936	2.34%
2026-07-15	55.24	48.05	-7.45	-13.42%	47.90	55.24	88516	44922	1.57%
2026-07-14	55.52	55.50	-0.02	-0.04%	53.30	57.19	30725	16794	0.54%
2026-07-13	58.60	55.52	-3.18	-5.42%	55.18	59.27	37105	21055	0.66%
2026-07-10	60.95	58.70	-2.30	-3.77%	58.52	62.28	38655	23385	0.68%
2026-07-09	60.01	61.00	1.50	2.52%	57.80	61.18	35547	21182	0.63%
2026-07-08	62.10	59.50	-2.36	-3.82%	59.36	62.30	31326	18920	0.55%
2026-07-07	63.24	61.86	-1.84	-2.89%	61.49	64.88	37084	23439	0.66%
2026-07-06	65.46	63.70	-1.91	-2.91%	63.50	68.58	46995	30625	0.83%
2026-07-03	65.27	65.61	0.31	0.47%	64.89	67.40	51405	34043	0.91%
2026-07-02	67.00	65.30	-2.33	-3.45%	64.80	69.68	62555	41924	1.11%
2026-07-01	68.43	67.63	-1.55	-2.24%	66.40	69.19	49076	33345	0.87%
2026-06-30	64.47	69.18	4.15	6.38%	64.47	69.67	58496	39683	1.04%
2026-06-29	66.00	65.03	-1.10	-1.66%	63.11	66.74	63804	41407	1.13%
2026-06-26	67.00	66.13	0.82	1.26%	63.76	68.75	84085	55488	1.49%
2026-06-25	61.90	65.31	4.15	6.79%	60.50	67.49	90809	58133	1.61%
2026-06-24	58.28	61.16	3.08	5.30%	56.35	61.88	71588	42400	1.27%
2026-06-23	58.38	58.08	-1.66	-2.78%	57.50	59.31	45640	26556	0.81%
2026-06-22	56.70	59.74	4.03	7.23%	56.28	59.95	81157	47372	1.44%
2026-06-18	54.73	55.71	0.71	1.29%	54.15	56.44	52764	29146	0.93%
2026-06-17	56.00	55.00	-1.47	-2.60%	54.68	57.47	56479	31510	1.00%
2026-06-16	51.70	56.47	4.87	9.44%	50.67	57.77	78925	43451	1.40%
2026-06-15	48.29	51.60	4.04	8.49%	47.56	51.66	58199	28901	1.03%
2026-06-12	48.02	47.56	0.03	0.06%	47.41	48.62	48226	23089	0.85%
2026-06-11	48.02	47.53	-1.13	-2.32%	46.88	49.50	43012	20470	0.76%
2026-06-10	49.77	48.66	-1.70	-3.38%	48.10	50.30	37021	18161	0.66%
2026-06-09	48.89	50.36	1.75	3.60%	48.10	50.68	41526	20480	0.74%
2026-06-08	48.33	48.61	-1.80	-3.57%	47.60	50.38	53825	26370	0.95%
2026-06-05	51.00	50.41	-1.11	-2.15%	49.90	52.00	46585	23585	0.82%
2026-06-04	54.50	51.52	-3.31	-6.04%	51.12	54.83	60324	31459	1.07%
2026-06-03	54.91	54.83	-0.26	-0.47%	53.96	56.08	47600	26199	0.84%
2026-06-02	58.00	55.09	-3.41	-5.83%	54.28	58.28	65734	36571	1.16%
2026-06-01	61.50	58.50	-2.12	-3.50%	57.61	62.36	78602	46430	1.39%
2026-05-29	60.10	60.62	1.29	2.17%	59.30	63.71	103496	63613	1.83%
2026-05-28	57.80	59.33	1.56	2.70%	57.50	60.26	65567	38617	1.16%
2026-05-27	58.06	57.77	-0.89	-1.52%	57.50	60.88	49852	29501	0.88%
2026-05-26	61.00	58.66	-2.59	-4.23%	58.00	61.72	46920	27951	0.83%
2026-05-25	61.07	61.25	0.09	0.15%	59.67	62.92	57493	35191	1.02%
2026-05-22	60.31	61.16	1.15	1.92%	59.51	61.69	42211	25713	0.75%
2026-05-21	63.75	60.01	-3.67	-5.76%	59.80	64.60	53636	33519	0.95%
2026-05-20	63.60	63.68	-0.81	-1.26%	62.17	64.75	60128	38036	1.06%
2026-05-19	62.70	64.49	1.59	2.53%	61.80	65.38	67166	43032	1.19%
2026-05-18	57.50	62.90	4.72	8.11%	56.85	63.50	89322	54719	1.58%
2026-05-15	60.39	58.18	-2.21	-3.66%	55.88	60.39	86915	50203	1.54%
2026-05-14	63.99	60.39	-4.02	-6.24%	60.39	64.79	78047	48601	1.38%
2026-05-13	64.33	64.41	-0.19	-0.29%	63.51	65.95	86118	55831	1.53%
2026-05-12	63.04	64.60	1.31	2.07%	62.80	65.82	78780	50933	1.40%