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 |
|---|
| 2025-08-01 | 11.27 | 11.09 | 0.16 | 1.46% | 10.83 | 11.34 | 1309327 | 144854.88 | 5.72% | 17.00 |
| 2025-07-31 | 10.71 | 10.93 | 0.22 | 2.05% | 10.68 | 11.19 | 1641453 | 180649.09 | 7.17% | 61.00 |
| 2025-07-30 | 10.89 | 10.71 | -0.22 | -2.01% | 10.61 | 10.89 | 628626 | 67633.60 | 2.75% | 0.00 |
| 2025-07-29 | 10.88 | 10.93 | 0.00 | 0.00% | 10.71 | 10.93 | 684491 | 74017.69 | 2.99% | 0.00 |
| 2025-07-28 | 11.00 | 10.93 | -0.06 | -0.55% | 10.78 | 11.02 | 789451 | 86105.76 | 3.45% | 30.00 |
| 2025-07-25 | 10.90 | 10.99 | 0.17 | 1.57% | 10.78 | 11.06 | 1010728 | 110518.36 | 4.42% | 75.00 |
| 2025-07-24 | 10.62 | 10.82 | 0.14 | 1.31% | 10.61 | 10.82 | 611153 | 65606.39 | 2.67% | 37.00 |
| 2025-07-23 | 10.56 | 10.68 | 0.08 | 0.75% | 10.54 | 10.82 | 736234 | 78575.19 | 3.22% | 13.00 |
| 2025-07-22 | 10.68 | 10.60 | -0.10 | -0.93% | 10.55 | 10.69 | 546385 | 57997.45 | 2.39% | 53.00 |
| 2025-07-21 | 10.72 | 10.70 | -0.07 | -0.65% | 10.63 | 10.79 | 616230 | 65926.28 | 2.69% | 107.00 |
| 2025-07-18 | 10.78 | 10.77 | 0.02 | 0.19% | 10.71 | 10.89 | 649032 | 70006.70 | 2.84% | 2.00 |
| 2025-07-17 | 10.61 | 10.75 | 0.13 | 1.22% | 10.53 | 10.75 | 618553 | 66030.50 | 2.70% | 0.00 |
| 2025-07-16 | 10.70 | 10.62 | 0.00 | 0.00% | 10.56 | 10.85 | 823074 | 88073.62 | 3.60% | 59.00 |
| 2025-07-15 | 10.30 | 10.62 | 0.31 | 3.01% | 10.28 | 10.62 | 989924 | 103916.13 | 4.33% | 63.00 |
| 2025-07-14 | 10.29 | 10.31 | 0.03 | 0.29% | 10.25 | 10.38 | 520566 | 53664.64 | 2.28% | 0.00 |
| 2025-07-11 | 10.36 | 10.28 | -0.27 | -2.56% | 10.02 | 10.39 | 1209200 | 123359.02 | 5.29% | 0.00 |
| 2025-07-10 | 10.55 | 10.55 | 0.00 | 0.00% | 10.45 | 10.62 | 381688 | 40215.80 | 1.67% | 31.00 |
| 2025-07-09 | 10.64 | 10.55 | -0.09 | -0.85% | 10.53 | 10.66 | 389488 | 41243.11 | 1.70% | 0.00 |
| 2025-07-08 | 10.35 | 10.64 | 0.26 | 2.50% | 10.31 | 10.65 | 571606 | 60253.22 | 2.50% | 15.00 |
| 2025-07-07 | 10.46 | 10.38 | -0.15 | -1.42% | 10.33 | 10.52 | 485409 | 50552.82 | 2.12% | 28.00 |
| 2025-07-04 | 10.48 | 10.53 | 0.04 | 0.38% | 10.43 | 10.70 | 685550 | 72653.80 | 3.00% | 1.00 |
| 2025-07-03 | 10.40 | 10.49 | 0.10 | 0.96% | 10.38 | 10.53 | 364648 | 38194.11 | 1.59% | 6.00 |
| 2025-07-02 | 10.49 | 10.39 | -0.16 | -1.52% | 10.29 | 10.52 | 480407 | 49899.95 | 2.10% | 21.00 |
| 2025-07-01 | 10.67 | 10.55 | -0.17 | -1.59% | 10.46 | 10.70 | 519332 | 54779.42 | 2.27% | 0.00 |
| 2025-06-30 | 10.55 | 10.72 | 0.18 | 1.71% | 10.53 | 10.78 | 614200 | 65670.25 | 2.68% | 20.00 |
| 2025-06-27 | 10.53 | 10.54 | 0.01 | 0.09% | 10.38 | 10.70 | 604070 | 63824.80 | 2.64% | 14.00 |
| 2025-06-26 | 10.47 | 10.53 | -0.13 | -1.22% | 10.41 | 10.70 | 742284 | 78424.70 | 3.24% | 0.00 |
| 2025-06-25 | 10.42 | 10.66 | 0.25 | 2.40% | 10.38 | 10.75 | 807859 | 85627.77 | 3.53% | 0.00 |
| 2025-06-24 | 10.12 | 10.41 | 0.38 | 3.79% | 10.05 | 10.43 | 708817 | 73174.78 | 3.10% | 10.00 |
| 2025-06-23 | 9.81 | 10.03 | 0.14 | 1.42% | 9.80 | 10.07 | 420154 | 41805.67 | 1.84% | 2.00 |
| 2025-06-20 | 9.99 | 9.89 | -0.11 | -1.10% | 9.87 | 10.08 | 386183 | 38395.44 | 1.69% | 27.00 |
| 2025-06-19 | 10.17 | 10.00 | -0.20 | -1.96% | 9.98 | 10.27 | 430724 | 43521.99 | 1.88% | 1.00 |
| 2025-06-18 | 10.20 | 10.20 | -0.01 | -0.10% | 10.12 | 10.27 | 339726 | 34634.66 | 1.48% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
