网宿科技(300017)股票行情
网宿科技(300017)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 10.30 | 10.21 | -0.07 | -0.68% | 10.17 | 10.33 | 340974 | 34869.00 | 1.49% | 0.00 |
| 2025-06-16 | 10.20 | 10.28 | 0.04 | 0.39% | 10.17 | 10.35 | 392273 | 40371.87 | 1.71% | 20.00 |
| 2025-06-13 | 10.41 | 10.24 | -0.24 | -2.29% | 10.20 | 10.45 | 541035 | 55594.76 | 2.36% | 0.00 |
| 2025-06-12 | 10.44 | 10.48 | -0.01 | -0.10% | 10.36 | 10.60 | 368431 | 38731.48 | 1.61% | 10.00 |
| 2025-06-11 | 10.46 | 10.49 | 0.03 | 0.29% | 10.40 | 10.56 | 414622 | 43500.39 | 1.81% | 21.00 |
| 2025-06-10 | 10.78 | 10.46 | -0.30 | -2.79% | 10.31 | 10.83 | 646842 | 67911.70 | 2.83% | 10.00 |
| 2025-06-09 | 10.85 | 10.76 | -0.02 | -0.19% | 10.71 | 10.88 | 500071 | 53924.22 | 2.19% | 1.00 |
| 2025-06-06 | 10.74 | 10.78 | 0.03 | 0.28% | 10.66 | 10.90 | 523229 | 56372.24 | 2.29% | 10.00 |
| 2025-06-05 | 10.51 | 10.75 | 0.28 | 2.67% | 10.46 | 10.82 | 630501 | 67095.22 | 2.76% | 15.00 |
| 2025-06-04 | 10.40 | 10.47 | 0.11 | 1.06% | 10.32 | 10.56 | 352980 | 36996.12 | 1.54% | 1.00 |
| 2025-06-03 | 10.35 | 10.36 | -0.06 | -0.58% | 10.30 | 10.54 | 347308 | 36274.84 | 1.52% | 0.00 |
| 2025-05-30 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.63 | 379390 | 39655.06 | 1.66% | 14.00 |
| 2025-05-29 | 10.46 | 10.63 | 0.20 | 1.92% | 10.41 | 10.70 | 428141 | 45399.51 | 1.87% | 0.00 |
| 2025-05-28 | 10.56 | 10.43 | -0.10 | -0.95% | 10.38 | 10.64 | 314486 | 32868.17 | 1.37% | 1.00 |
| 2025-05-27 | 10.61 | 10.53 | -0.09 | -0.85% | 10.49 | 10.63 | 294582 | 31044.80 | 1.29% | 11.00 |
| 2025-05-26 | 10.45 | 10.62 | 0.21 | 2.02% | 10.44 | 10.62 | 433287 | 45742.82 | 1.89% | 1.00 |
| 2025-05-23 | 10.76 | 10.41 | -0.51 | -4.67% | 10.40 | 10.76 | 848595 | 89669.59 | 3.71% | 101.00 |
| 2025-05-22 | 11.21 | 11.17 | -0.08 | -0.71% | 11.13 | 11.32 | 395935 | 44405.92 | 1.73% | 50.00 |
| 2025-05-21 | 11.41 | 11.25 | -0.12 | -1.06% | 11.22 | 11.45 | 398181 | 44898.55 | 1.74% | 0.00 |
| 2025-05-20 | 11.29 | 11.37 | 0.04 | 0.35% | 11.18 | 11.39 | 412891 | 46660.83 | 1.80% | 0.00 |
| 2025-05-19 | 11.26 | 11.33 | 0.07 | 0.62% | 11.12 | 11.39 | 415070 | 46756.43 | 1.81% | 48.00 |
| 2025-05-16 | 11.27 | 11.26 | -0.04 | -0.35% | 11.20 | 11.39 | 388318 | 43930.76 | 1.70% | 1.00 |
| 2025-05-15 | 11.65 | 11.30 | -0.40 | -3.42% | 11.28 | 11.70 | 554783 | 63260.53 | 2.43% | 3.00 |
| 2025-05-14 | 11.61 | 11.70 | 0.07 | 0.60% | 11.54 | 11.80 | 606354 | 70808.58 | 2.65% | 2.00 |
| 2025-05-13 | 11.88 | 11.63 | -0.10 | -0.85% | 11.60 | 11.89 | 557391 | 65502.94 | 2.44% | 21.00 |
| 2025-05-12 | 11.76 | 11.73 | 0.10 | 0.86% | 11.64 | 11.80 | 520323 | 60947.43 | 2.27% | 46.00 |
| 2025-05-09 | 11.88 | 11.63 | -0.28 | -2.35% | 11.51 | 11.88 | 726479 | 84592.55 | 3.18% | 8.00 |
| 2025-05-08 | 11.87 | 11.91 | -0.02 | -0.17% | 11.84 | 11.99 | 601880 | 71745.47 | 2.63% | 19.00 |
| 2025-05-07 | 12.17 | 11.93 | -0.05 | -0.42% | 11.81 | 12.23 | 979832 | 117220.39 | 4.28% | 35.00 |
| 2025-05-06 | 11.80 | 11.98 | 0.33 | 2.83% | 11.72 | 12.08 | 1041470 | 124323.71 | 4.55% | 1.00 |
| 2025-04-30 | 11.42 | 11.65 | 0.37 | 3.28% | 11.28 | 11.75 | 1005798 | 116686.68 | 4.40% | 72.00 |
| 2025-04-29 | 11.05 | 11.28 | 0.17 | 1.53% | 10.97 | 11.35 | 759580 | 85356.85 | 3.32% | 131.00 |
| 2025-04-28 | 11.15 | 11.11 | -0.03 | -0.27% | 11.10 | 11.28 | 606677 | 67772.95 | 2.65% | 11.00 |
| 2025-04-25 | 11.10 | 11.14 | 0.17 | 1.55% | 11.08 | 11.33 | 760755 | 85291.26 | 3.33% | 131.00 |
| 2025-04-24 | 11.16 | 10.97 | -0.20 | -1.79% | 10.93 | 11.19 | 684864 | 75605.05 | 2.99% | 180.00 |
| 2025-04-23 | 11.13 | 11.17 | 0.14 | 1.27% | 11.06 | 11.29 | 843182 | 94243.73 | 3.69% | 0.00 |
| 2025-04-22 | 11.11 | 11.03 | -0.19 | -1.69% | 10.99 | 11.17 | 660624 | 73048.85 | 2.89% | 48.00 |
| 2025-04-21 | 10.79 | 11.22 | 0.44 | 4.08% | 10.70 | 11.24 | 912996 | 101016.48 | 3.99% | 39.00 |
| 2025-04-18 | 10.66 | 10.78 | 0.10 | 0.94% | 10.62 | 10.87 | 557426 | 59885.45 | 2.44% | 42.00 |
| 2025-04-17 | 10.71 | 10.68 | -0.12 | -1.11% | 10.68 | 10.95 | 756455 | 81840.77 | 3.31% | 71.00 |
| 2025-04-16 | 10.71 | 10.80 | 0.05 | 0.47% | 10.65 | 10.99 | 1081291 | 116934.92 | 4.73% | 6.00 |
| 2025-04-15 | 10.80 | 10.75 | 0.11 | 1.03% | 10.63 | 10.94 | 806157 | 86816.86 | 3.52% | 0.00 |
| 2025-04-14 | 10.70 | 10.64 | 0.14 | 1.33% | 10.57 | 10.86 | 779452 | 83365.65 | 3.41% | 78.00 |
| 2025-04-11 | 10.27 | 10.50 | 0.10 | 0.96% | 10.24 | 10.68 | 828474 | 87019.70 | 3.62% | 42.00 |
| 2025-04-10 | 10.58 | 10.40 | 0.17 | 1.66% | 10.38 | 10.92 | 1283612 | 136401.28 | 5.61% | 55.00 |
| 2025-04-09 | 9.63 | 10.23 | 0.41 | 4.18% | 9.05 | 10.32 | 1480491 | 145649.00 | 6.47% | 95.00 |
| 2025-04-08 | 9.66 | 9.82 | 0.36 | 3.81% | 9.56 | 10.07 | 1453868 | 142762.45 | 6.36% | 36.00 |
| 2025-04-07 | 10.72 | 9.46 | -2.37 | -20.03% | 9.46 | 11.14 | 1692764 | 170075.00 | 7.40% | 16.00 |
| 2025-04-03 | 11.94 | 11.83 | -0.24 | -1.99% | 11.68 | 12.12 | 628964 | 74753.44 | 2.75% | 7.00 |
| 2025-04-02 | 11.90 | 12.07 | 0.16 | 1.34% | 11.83 | 12.10 | 590347 | 71001.49 | 2.58% | 14.00 |
| 2025-04-01 | 12.05 | 11.91 | -0.12 | -1.00% | 11.90 | 12.14 | 602038 | 72215.39 | 2.63% | 39.00 |
| 2025-03-31 | 11.69 | 12.03 | 0.14 | 1.18% | 11.49 | 12.07 | 899592 | 105690.03 | 3.93% | 66.00 |
| 2025-03-28 | 11.95 | 11.89 | -0.10 | -0.83% | 11.89 | 12.18 | 607394 | 73000.41 | 2.66% | 145.00 |
| 2025-03-27 | 12.03 | 11.99 | -0.01 | -0.08% | 11.95 | 12.21 | 706118 | 85288.19 | 3.09% | 33.00 |
| 2025-03-26 | 11.95 | 12.00 | 0.05 | 0.42% | 11.93 | 12.14 | 587214 | 70596.82 | 2.57% | 41.00 |
| 2025-03-25 | 12.40 | 11.95 | -0.53 | -4.25% | 11.88 | 12.46 | 931010 | 112469.25 | 4.07% | 2.00 |
| 2025-03-24 | 12.42 | 12.48 | 0.11 | 0.89% | 12.10 | 12.52 | 1116540 | 136966.77 | 4.88% | 22.00 |
| 2025-03-21 | 12.81 | 12.37 | -0.57 | -4.40% | 12.36 | 12.86 | 1233742 | 154944.84 | 5.39% | 22.00 |
| 2025-03-20 | 13.12 | 12.94 | -0.28 | -2.12% | 12.93 | 13.33 | 996213 | 130286.12 | 4.36% | 92.00 |
| 2025-03-19 | 13.39 | 13.22 | -0.27 | -2.00% | 13.10 | 13.88 | 1205180 | 161021.70 | 5.27% | 22.00 |
| 2025-03-18 | 13.42 | 13.49 | 0.16 | 1.20% | 13.31 | 13.98 | 1667110 | 228273.95 | 7.29% | 77.00 |
| 2025-03-17 | 13.43 | 13.33 | -0.10 | -0.74% | 13.14 | 13.50 | 900014 | 119471.78 | 3.93% | 77.00 |
| 2025-03-14 | 13.04 | 13.43 | 0.29 | 2.21% | 12.88 | 13.57 | 1283823 | 170548.78 | 5.61% | 84.00 |
| 2025-03-13 | 13.53 | 13.14 | -0.54 | -3.95% | 13.01 | 13.64 | 1430057 | 188995.28 | 6.25% | 109.00 |
| 2025-03-12 | 13.41 | 13.68 | 0.44 | 3.32% | 13.27 | 14.00 | 2072905 | 284948.44 | 9.06% | 58.00 |
| 2025-03-11 | 12.80 | 13.24 | 0.20 | 1.53% | 12.71 | 13.30 | 1087534 | 142523.84 | 4.75% | 7.00 |
| 2025-03-10 | 13.58 | 13.04 | -0.73 | -5.30% | 12.97 | 13.58 | 1622405 | 212864.69 | 7.09% | 49.00 |
| 2025-03-07 | 13.55 | 13.77 | 0.09 | 0.66% | 13.40 | 14.30 | 2225314 | 307315.44 | 9.73% | 84.00 |
| 2025-03-06 | 13.47 | 13.68 | 0.49 | 3.71% | 13.35 | 13.92 | 2174430 | 296150.88 | 9.51% | 61.00 |
| 2025-03-05 | 13.00 | 13.19 | 0.24 | 1.85% | 12.78 | 13.27 | 1419671 | 185558.81 | 6.21% | 80.00 |
| 2025-03-04 | 12.68 | 12.95 | 0.03 | 0.23% | 12.63 | 13.19 | 1072101 | 139402.27 | 4.69% | 87.00 |
| 2025-03-03 | 12.87 | 12.92 | 0.06 | 0.47% | 12.47 | 13.30 | 1409733 | 181811.56 | 6.16% | 60.00 |
| 2025-02-28 | 13.50 | 12.86 | -0.70 | -5.16% | 12.76 | 13.91 | 1872040 | 249345.08 | 8.19% | 55.00 |
| 2025-02-27 | 14.17 | 13.56 | -0.61 | -4.30% | 13.28 | 14.20 | 2203425 | 300256.03 | 9.64% | 70.00 |
| 2025-02-26 | 14.15 | 14.17 | 0.05 | 0.35% | 13.69 | 14.26 | 2012256 | 281567.31 | 8.80% | 25.00 |
| 2025-02-25 | 14.02 | 14.12 | -0.58 | -3.95% | 13.88 | 14.53 | 2332457 | 330704.75 | 10.20% | 139.00 |
| 2025-02-24 | 15.03 | 14.70 | -0.90 | -5.77% | 14.43 | 15.14 | 3378884 | 497907.88 | 14.78% | 321.00 |
| 2025-02-21 | 13.66 | 15.60 | 2.19 | 16.33% | 13.52 | 15.92 | 4772092 | 699439.44 | 20.87% | 61.00 |
| 2025-02-20 | 13.20 | 13.41 | 0.06 | 0.45% | 12.96 | 13.63 | 2264536 | 302559.25 | 9.90% | 197.00 |
| 2025-02-19 | 13.26 | 13.35 | 0.18 | 1.37% | 13.18 | 13.49 | 1848118 | 246304.75 | 8.08% | 40.00 |
深证大盘股票行情在线 K线走势图
