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
2025-04-03	30.91	31.05	-0.29	-0.93%	30.84	31.40	14518	4511	0.63%
2025-04-02	31.09	31.34	0.26	0.84%	30.86	31.47	17216	5372	0.75%
2025-04-01	31.15	31.08	-0.04	-0.13%	30.86	31.38	16903	5257	0.74%
2025-03-31	31.90	31.12	-0.92	-2.87%	30.70	31.95	26095	8130	1.14%
2025-03-28	32.25	32.04	-0.39	-1.20%	32.02	32.69	13458	4342	0.59%
2025-03-27	32.60	32.43	-0.17	-0.52%	31.93	32.85	15795	5119	0.69%
2025-03-26	32.33	32.60	0.19	0.59%	32.29	32.83	16241	5292	0.71%
2025-03-25	32.30	32.41	0.17	0.53%	32.01	32.98	23331	7582	1.02%
2025-03-24	32.00	32.24	0.33	1.03%	31.74	32.82	22763	7343	1.00%
2025-03-21	32.28	31.91	-0.42	-1.30%	31.80	32.78	20250	6529	0.89%
2025-03-20	32.39	32.33	-0.20	-0.61%	32.30	32.67	16105	5232	0.70%
2025-03-19	32.80	32.53	-0.47	-1.42%	32.33	33.04	21561	7016	0.94%
2025-03-18	33.01	33.00	0.15	0.46%	32.87	33.46	20089	6648	0.88%
2025-03-17	33.13	32.85	-0.27	-0.82%	32.80	33.34	18922	6240	0.83%
2025-03-14	32.86	33.12	-0.02	-0.06%	32.52	33.25	26593	8760	1.16%
2025-03-13	33.19	33.14	-0.26	-0.78%	32.82	33.80	29346	9772	1.28%
2025-03-12	33.08	33.40	0.16	0.48%	32.91	33.69	24448	8142	1.07%
2025-03-11	32.88	33.24	-0.04	-0.12%	32.88	33.30	17979	5949	0.79%
2025-03-10	33.51	33.28	-0.23	-0.69%	33.08	33.66	21896	7290	0.96%
2025-03-07	33.88	33.51	-0.55	-1.61%	33.29	34.00	26765	8987	1.17%
2025-03-06	34.08	34.06	0.24	0.71%	33.68	34.48	43772	14938	1.91%
2025-03-05	33.67	33.82	0.15	0.45%	33.40	34.29	35256	11920	1.54%
2025-03-04	33.01	33.67	0.75	2.28%	32.61	33.80	32560	10848	1.42%
2025-03-03	32.53	32.92	0.56	1.73%	32.01	33.47	38441	12668	1.68%
2025-02-28	33.25	32.36	-1.14	-3.40%	32.35	33.50	34879	11485	1.53%
2025-02-27	33.88	33.50	-0.26	-0.77%	32.92	33.98	35106	11720	1.53%
2025-02-26	33.18	33.76	0.58	1.75%	33.02	33.98	35983	12089	1.57%
2025-02-25	33.08	33.18	-0.34	-1.01%	32.82	33.78	41048	13670	1.79%
2025-02-24	34.30	33.52	-0.45	-1.32%	33.21	34.68	61542	20816	2.69%
2025-02-21	32.66	33.97	1.28	3.92%	32.66	34.18	64074	21474	2.80%
2025-02-20	32.48	32.69	0.12	0.37%	32.21	33.05	40079	13084	1.75%
2025-02-19	31.61	32.57	0.87	2.74%	31.25	32.68	50064	16194	2.19%
2025-02-18	31.76	31.70	0.35	1.12%	31.42	32.75	59136	19034	2.59%
2025-02-17	31.69	31.35	-0.19	-0.60%	31.03	31.97	26251	8257	1.15%
2025-02-14	31.18	31.54	0.06	0.19%	31.15	31.97	22038	6952	0.96%
2025-02-13	32.28	31.48	-0.67	-2.08%	31.38	32.40	19886	6319	0.87%
2025-02-12	31.85	32.15	0.33	1.04%	31.69	32.30	23044	7380	1.01%
2025-02-11	32.22	31.82	-0.30	-0.93%	31.51	32.22	22742	7223	0.99%
2025-02-10	31.95	32.12	0.32	1.01%	31.58	32.30	29266	9365	1.28%
2025-02-07	30.86	31.80	0.92	2.98%	30.65	32.60	41820	13287	1.83%
2025-02-06	29.52	30.88	1.05	3.52%	29.46	30.95	30071	9123	1.31%
2025-02-05	30.21	29.83	-0.18	-0.60%	29.52	30.48	22862	6818	1.00%
2025-01-27	30.99	30.01	-0.96	-3.10%	30.01	31.13	21821	6628	0.95%
2025-01-24	30.70	30.97	0.27	0.88%	30.50	31.09	19201	5926	0.84%
2025-01-23	31.50	30.70	-0.41	-1.32%	30.70	31.70	25316	7893	1.11%
2025-01-22	30.64	31.11	0.30	0.97%	30.52	31.20	19809	6126	0.87%
2025-01-21	30.70	30.81	0.30	0.98%	30.18	30.90	17511	5349	0.77%
2025-01-20	30.73	30.51	0.12	0.39%	30.42	31.14	20177	6187	0.88%
2025-01-17	30.02	30.39	0.22	0.73%	29.80	30.68	20892	6314	0.91%
2025-01-16	30.09	30.17	0.09	0.30%	29.91	30.89	21572	6537	0.94%
2025-01-15	30.50	30.08	-0.66	-2.15%	30.03	30.96	21986	6652	0.96%
2025-01-14	29.73	30.74	0.93	3.12%	29.73	30.90	22646	6897	0.99%
2025-01-13	29.60	29.81	0.34	1.15%	29.18	30.35	22191	6631	0.97%
2025-01-10	30.27	29.47	-0.65	-2.16%	29.47	30.30	16322	4885	0.71%
2025-01-09	29.96	30.12	-0.13	-0.43%	29.96	30.46	18314	5536	0.80%
2025-01-08	30.19	30.25	-0.14	-0.46%	29.30	30.68	24686	7418	1.08%
2025-01-07	30.56	30.39	0.03	0.10%	29.94	30.69	18776	5691	0.82%
2025-01-06	30.08	30.36	0.19	0.63%	29.82	30.65	20508	6212	0.90%
2025-01-03	31.06	30.17	-0.51	-1.66%	30.00	31.13	23706	7253	1.04%
2025-01-02	32.01	30.68	-1.41	-4.39%	30.36	32.41	31361	9791	1.37%
2024-12-31	32.92	32.09	-0.96	-2.90%	32.06	33.22	22305	7238	0.98%
2024-12-30	33.08	33.05	-0.35	-1.05%	32.98	33.63	19032	6326	0.83%
2024-12-27	34.39	33.40	-0.47	-1.39%	33.29	34.39	26199	8811	1.15%
2024-12-26	33.43	33.87	0.37	1.10%	33.29	34.50	35456	12005	1.55%