浙大网新(600797)股票行情
浙大网新(600797)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 | 9.45 | 9.42 | 0.03 | 0.32% | 9.21 | 9.45 | 466042 | 43532.59 | 4.54% |
| 2025-07-31 | 9.41 | 9.39 | 0.01 | 0.11% | 9.36 | 9.63 | 467705 | 44238.61 | 4.55% |
| 2025-07-30 | 9.58 | 9.38 | -0.21 | -2.19% | 9.34 | 9.58 | 502671 | 47449.21 | 4.89% |
| 2025-07-29 | 9.63 | 9.59 | -0.12 | -1.24% | 9.46 | 9.69 | 469181 | 44763.86 | 4.57% |
| 2025-07-28 | 9.87 | 9.71 | -0.08 | -0.82% | 9.57 | 9.88 | 788782 | 76219.93 | 7.68% |
| 2025-07-25 | 9.72 | 9.79 | 0.09 | 0.93% | 9.63 | 9.83 | 783869 | 76431.29 | 7.63% |
| 2025-07-24 | 9.40 | 9.70 | 0.31 | 3.30% | 9.38 | 9.86 | 1084677 | 105418.02 | 10.56% |
| 2025-07-23 | 9.38 | 9.39 | -0.04 | -0.42% | 9.33 | 9.59 | 494370 | 46744.22 | 4.81% |
| 2025-07-22 | 9.56 | 9.43 | -0.16 | -1.67% | 9.36 | 9.58 | 589370 | 55573.70 | 5.74% |
| 2025-07-21 | 9.65 | 9.59 | -0.08 | -0.83% | 9.53 | 9.70 | 505239 | 48465.36 | 4.92% |
| 2025-07-18 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.78 | 440285 | 42638.50 | 4.28% |
| 2025-07-17 | 9.46 | 9.70 | 0.16 | 1.68% | 9.44 | 9.80 | 774982 | 74790.01 | 7.54% |
| 2025-07-16 | 9.64 | 9.54 | -0.08 | -0.83% | 9.50 | 9.77 | 660113 | 63593.66 | 6.42% |
| 2025-07-15 | 9.48 | 9.62 | 0.14 | 1.48% | 9.33 | 9.66 | 722223 | 68616.85 | 7.03% |
| 2025-07-14 | 9.53 | 9.48 | -0.06 | -0.63% | 9.36 | 9.53 | 411842 | 38820.43 | 4.01% |
| 2025-07-11 | 9.36 | 9.54 | 0.15 | 1.60% | 9.28 | 9.62 | 679951 | 64490.45 | 6.62% |
| 2025-07-10 | 9.44 | 9.39 | -0.05 | -0.53% | 9.33 | 9.48 | 285558 | 26821.24 | 2.78% |
| 2025-07-09 | 9.50 | 9.44 | -0.09 | -0.94% | 9.41 | 9.52 | 369788 | 34969.02 | 3.60% |
| 2025-07-08 | 9.30 | 9.53 | 0.22 | 2.36% | 9.27 | 9.56 | 557410 | 52676.11 | 5.42% |
| 2025-07-07 | 9.26 | 9.31 | 0.00 | 0.00% | 9.20 | 9.45 | 304883 | 28359.40 | 2.97% |
| 2025-07-04 | 9.41 | 9.31 | -0.06 | -0.64% | 9.31 | 9.54 | 469848 | 44258.02 | 4.57% |
| 2025-07-03 | 9.36 | 9.37 | 0.01 | 0.11% | 9.31 | 9.47 | 246427 | 23099.89 | 2.40% |
| 2025-07-02 | 9.50 | 9.36 | -0.22 | -2.30% | 9.32 | 9.55 | 396488 | 37270.77 | 3.86% |
| 2025-07-01 | 9.59 | 9.58 | 0.05 | 0.52% | 9.42 | 9.68 | 548645 | 52430.90 | 5.34% |
| 2025-06-30 | 9.58 | 9.53 | 0.05 | 0.53% | 9.45 | 9.58 | 426806 | 40538.93 | 4.15% |
| 2025-06-27 | 9.43 | 9.48 | 0.09 | 0.96% | 9.33 | 9.63 | 619190 | 58948.12 | 6.03% |
| 2025-06-26 | 9.44 | 9.39 | -0.06 | -0.63% | 9.32 | 9.57 | 529790 | 50014.11 | 5.16% |
| 2025-06-25 | 9.28 | 9.45 | 0.18 | 1.94% | 9.22 | 9.49 | 586491 | 54791.92 | 5.71% |
| 2025-06-24 | 9.04 | 9.27 | 0.24 | 2.66% | 9.04 | 9.30 | 433733 | 40009.56 | 4.22% |
| 2025-06-23 | 8.71 | 9.03 | 0.13 | 1.46% | 8.70 | 9.04 | 348270 | 31073.53 | 3.39% |
| 2025-06-20 | 9.10 | 8.90 | -0.20 | -2.20% | 8.85 | 9.15 | 382837 | 34341.28 | 3.73% |
| 2025-06-19 | 9.27 | 9.10 | -0.22 | -2.36% | 9.08 | 9.42 | 380686 | 35106.34 | 3.70% |
| 2025-06-18 | 9.41 | 9.32 | -0.09 | -0.96% | 9.25 | 9.42 | 362485 | 33797.16 | 3.53% |
| 2025-06-17 | 9.40 | 9.41 | -0.02 | -0.21% | 9.37 | 9.65 | 455445 | 43230.26 | 4.43% |
| 2025-06-16 | 9.09 | 9.43 | 0.18 | 1.95% | 9.09 | 9.56 | 489175 | 45891.43 | 4.76% |
| 2025-06-13 | 9.57 | 9.25 | -0.33 | -3.44% | 9.25 | 9.57 | 480910 | 44989.15 | 4.68% |
| 2025-06-12 | 9.53 | 9.58 | 0.04 | 0.42% | 9.45 | 9.74 | 446189 | 42661.72 | 4.34% |
| 2025-06-11 | 9.61 | 9.54 | -0.03 | -0.31% | 9.49 | 9.67 | 385024 | 36813.64 | 3.75% |
| 2025-06-10 | 9.84 | 9.57 | -0.26 | -2.64% | 9.41 | 9.86 | 669423 | 64306.23 | 6.51% |
| 2025-06-09 | 9.90 | 9.83 | -0.01 | -0.10% | 9.70 | 9.92 | 750016 | 73508.01 | 7.30% |
| 2025-06-06 | 9.80 | 9.84 | 0.14 | 1.44% | 9.61 | 10.15 | 1089503 | 107417.28 | 10.60% |
| 2025-06-05 | 9.43 | 9.70 | 0.34 | 3.63% | 9.43 | 9.79 | 974095 | 94113.93 | 9.48% |
| 2025-06-04 | 9.35 | 9.36 | 0.03 | 0.32% | 9.33 | 9.49 | 389365 | 36576.57 | 3.79% |
| 2025-06-03 | 9.30 | 9.33 | -0.09 | -0.96% | 9.27 | 9.49 | 348706 | 32667.20 | 3.39% |
| 2025-05-30 | 9.64 | 9.42 | -0.31 | -3.19% | 9.39 | 9.66 | 453541 | 42920.53 | 4.41% |
| 2025-05-29 | 9.45 | 9.73 | 0.27 | 2.85% | 9.45 | 9.85 | 632248 | 61056.56 | 6.15% |
| 2025-05-28 | 9.60 | 9.46 | -0.13 | -1.36% | 9.44 | 9.66 | 352255 | 33536.45 | 3.43% |
| 2025-05-27 | 9.75 | 9.59 | -0.17 | -1.74% | 9.54 | 9.75 | 350511 | 33630.50 | 3.41% |
| 2025-05-26 | 9.62 | 9.76 | 0.13 | 1.35% | 9.60 | 9.83 | 356196 | 34616.93 | 3.47% |
| 2025-05-23 | 9.98 | 9.63 | -0.35 | -3.51% | 9.60 | 9.98 | 580253 | 56773.50 | 5.65% |
| 2025-05-22 | 10.05 | 9.98 | -0.15 | -1.48% | 9.98 | 10.20 | 391165 | 39357.70 | 3.81% |
| 2025-05-21 | 10.40 | 10.13 | -0.30 | -2.88% | 10.10 | 10.40 | 555114 | 56505.07 | 5.40% |
| 2025-05-20 | 10.15 | 10.43 | 0.28 | 2.76% | 10.01 | 10.52 | 717552 | 73947.36 | 6.98% |
| 2025-05-19 | 10.24 | 10.15 | -0.14 | -1.36% | 9.92 | 10.28 | 552063 | 55676.29 | 5.37% |
| 2025-05-16 | 10.11 | 10.29 | -0.04 | -0.39% | 10.10 | 10.56 | 589607 | 60873.11 | 5.74% |
| 2025-05-15 | 10.90 | 10.33 | -0.53 | -4.88% | 10.32 | 10.90 | 764583 | 80396.22 | 7.44% |
| 2025-05-14 | 10.80 | 10.86 | -0.04 | -0.37% | 10.66 | 11.03 | 860608 | 93300.09 | 8.38% |
| 2025-05-13 | 10.80 | 10.90 | 0.22 | 2.06% | 10.70 | 11.15 | 1182056 | 128866.52 | 11.50% |
| 2025-05-12 | 10.68 | 10.68 | 0.15 | 1.42% | 10.49 | 10.76 | 703979 | 74673.48 | 6.85% |
| 2025-05-09 | 10.82 | 10.53 | -0.34 | -3.13% | 10.45 | 10.87 | 793193 | 83970.21 | 7.72% |
| 2025-05-08 | 10.82 | 10.87 | -0.09 | -0.82% | 10.82 | 11.02 | 855453 | 93187.84 | 8.33% |
| 2025-05-07 | 11.30 | 10.96 | -0.12 | -1.08% | 10.76 | 11.30 | 1443962 | 157871.39 | 14.05% |
| 2025-05-06 | 10.55 | 11.08 | 0.63 | 6.03% | 10.55 | 11.29 | 1676016 | 182295.70 | 16.31% |
| 2025-04-30 | 10.18 | 10.45 | 0.35 | 3.47% | 10.02 | 10.80 | 1473442 | 153317.83 | 14.34% |
| 2025-04-29 | 9.90 | 10.10 | 0.06 | 0.60% | 9.64 | 10.28 | 880258 | 88546.76 | 8.57% |
| 2025-04-28 | 10.06 | 10.04 | -0.01 | -0.10% | 10.01 | 10.29 | 780022 | 78876.48 | 7.59% |
| 2025-04-25 | 10.00 | 10.05 | 0.08 | 0.80% | 9.99 | 10.28 | 1135234 | 114716.81 | 11.05% |
| 2025-04-24 | 10.05 | 9.97 | -0.54 | -5.14% | 9.91 | 10.20 | 1677780 | 168606.92 | 16.33% |
| 2025-04-23 | 9.79 | 10.51 | 0.76 | 7.79% | 9.75 | 10.73 | 2605581 | 274863.38 | 25.36% |
| 2025-04-22 | 10.01 | 9.75 | -0.33 | -3.27% | 9.73 | 10.18 | 937759 | 92325.91 | 9.13% |
| 2025-04-21 | 9.50 | 10.08 | 0.46 | 4.78% | 9.34 | 10.31 | 1374838 | 135831.53 | 13.38% |
| 2025-04-18 | 9.54 | 9.62 | 0.15 | 1.58% | 9.47 | 9.90 | 884958 | 85903.59 | 8.61% |
| 2025-04-17 | 9.40 | 9.47 | -0.20 | -2.07% | 9.39 | 9.85 | 824031 | 79415.41 | 8.02% |
| 2025-04-16 | 9.93 | 9.67 | -0.56 | -5.47% | 9.50 | 10.00 | 1245021 | 121452.48 | 12.12% |
| 2025-04-15 | 9.68 | 10.23 | 0.63 | 6.56% | 9.50 | 10.29 | 1771390 | 176183.89 | 17.24% |
| 2025-04-14 | 9.67 | 9.60 | 0.12 | 1.27% | 9.55 | 9.79 | 809016 | 78070.88 | 7.87% |
| 2025-04-11 | 9.25 | 9.48 | 0.05 | 0.53% | 9.25 | 9.71 | 969767 | 92087.13 | 9.44% |
| 2025-04-10 | 9.36 | 9.43 | 0.24 | 2.61% | 9.30 | 9.74 | 1264144 | 120399.52 | 12.30% |
| 2025-04-09 | 8.45 | 9.19 | 0.48 | 5.51% | 7.85 | 9.47 | 1708704 | 148958.09 | 16.63% |
| 2025-04-08 | 8.97 | 8.71 | -0.73 | -7.73% | 8.50 | 9.39 | 1626888 | 143392.77 | 15.83% |
上证大盘股票行情在线 K线走势图
