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
2025-08-01	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%
2025-06-06	29.39	29.64	0.34	1.16%	29.00	30.20	52913	15713	2.31%
2025-06-05	29.35	29.30	0.72	2.52%	29.10	29.86	41881	12305	1.83%
2025-06-04	28.68	28.58	-0.04	-0.14%	28.54	28.99	17234	4942	0.75%
2025-06-03	29.10	28.62	-0.50	-1.72%	28.22	29.10	27034	7760	1.18%
2025-05-30	28.73	29.12	0.80	2.82%	28.59	30.05	48727	14312	2.13%
2025-05-29	27.89	28.32	0.43	1.54%	27.81	28.35	14604	4116	0.64%
2025-05-28	28.01	27.89	-0.06	-0.21%	27.78	28.23	10130	2834	0.44%
2025-05-27	28.12	27.95	-0.11	-0.39%	27.85	28.13	10694	2988	0.47%
2025-05-26	28.00	28.06	-0.24	-0.85%	27.98	28.52	12057	3394	0.53%
2025-05-23	28.72	28.30	-0.44	-1.53%	28.30	28.83	15372	4394	0.67%
2025-05-22	28.52	28.74	0.14	0.49%	28.24	29.27	22461	6447	0.98%
2025-05-21	28.85	28.60	-0.25	-0.87%	28.57	29.19	12864	3703	0.56%
2025-05-20	28.54	28.85	0.31	1.09%	28.36	28.89	9717	2788	0.42%
2025-05-19	28.90	28.54	-0.31	-1.07%	28.30	29.13	11978	3420	0.52%
2025-05-16	28.62	28.85	0.16	0.56%	28.60	29.08	12918	3736	0.56%
2025-05-15	29.08	28.69	-0.51	-1.75%	28.65	29.20	13475	3894	0.59%
2025-05-14	29.30	29.20	0.00	0.00%	29.04	29.46	15042	4390	0.66%
2025-05-13	29.65	29.20	-0.11	-0.38%	29.18	29.65	18552	5436	0.81%
2025-05-12	29.48	29.31	0.13	0.45%	29.15	29.54	19073	5584	0.83%
2025-05-09	29.63	29.18	-0.47	-1.59%	29.14	29.87	23021	6773	1.01%
2025-05-08	28.98	29.65	0.52	1.79%	28.78	29.88	30194	8894	1.32%
2025-05-07	29.35	29.13	0.09	0.31%	29.00	29.59	23671	6918	1.03%
2025-05-06	28.94	29.04	0.35	1.22%	28.69	29.25	23525	6808	1.03%
2025-04-30	28.98	28.69	-0.05	-0.17%	28.54	29.09	13332	3847	0.58%
2025-04-29	29.00	28.74	-0.45	-1.54%	28.71	29.39	16399	4744	0.72%
2025-04-28	29.77	29.19	-0.41	-1.39%	29.04	30.10	20857	6130	0.91%
2025-04-25	29.00	29.60	0.73	2.53%	28.78	29.70	21992	6477	0.96%
2025-04-24	28.97	28.87	-0.10	-0.35%	28.68	29.19	13824	3994	0.60%