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
2026-06-25	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%
2026-05-11	62.28	63.29	1.26	2.03%	62.28	65.50	82808	53002	1.47%
2026-05-08	62.40	62.03	-0.27	-0.43%	60.26	62.70	60156	36905	1.07%
2026-05-07	61.12	62.30	0.81	1.32%	61.12	62.85	70020	43436	1.24%
2026-05-06	55.45	61.49	6.58	11.98%	55.00	63.50	105264	61773	1.86%
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%