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 |
|---|
| 2025-09-16 | 10.88 | 10.90 | 0.03 | 0.28% | 10.72 | 10.90 | 486013 | 52619.64 | 4.73% |
| 2025-09-15 | 10.81 | 10.87 | -0.07 | -0.64% | 10.68 | 11.09 | 701095 | 76042.79 | 6.82% |
| 2025-09-12 | 11.20 | 10.94 | -0.09 | -0.82% | 10.93 | 11.41 | 961574 | 107107.75 | 9.36% |
| 2025-09-11 | 10.86 | 11.03 | 0.29 | 2.70% | 10.55 | 11.06 | 865046 | 94046.79 | 8.42% |
| 2025-09-10 | 10.51 | 10.74 | 0.28 | 2.68% | 10.50 | 10.90 | 820621 | 88025.98 | 7.99% |
| 2025-09-09 | 10.76 | 10.46 | -0.30 | -2.79% | 10.43 | 10.76 | 610837 | 64250.04 | 5.94% |
| 2025-09-08 | 10.68 | 10.76 | 0.05 | 0.47% | 10.58 | 10.82 | 642300 | 68711.41 | 6.25% |
| 2025-09-05 | 10.46 | 10.71 | 0.24 | 2.29% | 10.35 | 10.74 | 642682 | 68006.26 | 6.25% |
| 2025-09-04 | 10.78 | 10.47 | -0.30 | -2.79% | 10.25 | 10.95 | 901361 | 95980.62 | 8.77% |
| 2025-09-03 | 11.16 | 10.77 | -0.55 | -4.86% | 10.77 | 11.27 | 1038743 | 114476.21 | 10.11% |
| 2025-09-02 | 11.69 | 11.32 | -0.65 | -5.43% | 11.09 | 11.73 | 1925372 | 219015.69 | 18.74% |
| 2025-09-01 | 11.83 | 11.97 | 0.74 | 6.59% | 11.83 | 12.35 | 2614288 | 318410.19 | 25.44% |
| 2025-08-29 | 11.45 | 11.23 | -0.33 | -2.85% | 11.16 | 11.48 | 1035322 | 116784.73 | 10.08% |
| 2025-08-28 | 11.68 | 11.56 | -0.48 | -3.99% | 11.14 | 11.81 | 1983371 | 228132.14 | 19.30% |
| 2025-08-27 | 12.65 | 12.04 | -0.69 | -5.42% | 12.00 | 12.78 | 2089508 | 259143.14 | 20.34% |
| 2025-08-26 | 11.95 | 12.73 | 0.50 | 4.09% | 11.95 | 13.29 | 2768020 | 349504.03 | 26.94% |
| 2025-08-25 | 12.79 | 12.23 | 0.28 | 2.34% | 12.17 | 13.15 | 3363962 | 428827.09 | 32.74% |
| 2025-08-22 | 11.05 | 11.95 | 1.09 | 10.04% | 10.95 | 11.95 | 1812522 | 205804.77 | 17.64% |
| 2025-08-21 | 10.97 | 10.86 | -0.10 | -0.91% | 10.73 | 11.07 | 809909 | 88089.09 | 7.88% |
| 2025-08-20 | 11.11 | 10.96 | -0.13 | -1.17% | 10.69 | 11.20 | 1016105 | 110960.12 | 9.89% |
| 2025-08-19 | 11.21 | 11.09 | -0.34 | -2.97% | 11.04 | 11.43 | 1289846 | 144441.72 | 12.55% |
| 2025-08-18 | 10.80 | 11.43 | 0.75 | 7.02% | 10.63 | 11.70 | 2023646 | 225830.41 | 19.69% |
| 2025-08-15 | 10.68 | 10.68 | 0.10 | 0.95% | 10.50 | 10.83 | 1515916 | 161983.44 | 14.75% |
| 2025-08-14 | 10.27 | 10.58 | 0.30 | 2.92% | 10.06 | 10.84 | 1886836 | 196155.52 | 18.36% |
| 2025-08-13 | 9.91 | 10.28 | 0.32 | 3.21% | 9.87 | 10.47 | 1615028 | 166374.23 | 15.72% |
| 2025-08-12 | 9.85 | 9.96 | 0.10 | 1.01% | 9.76 | 10.15 | 770030 | 76785.89 | 7.49% |
| 2025-08-11 | 9.75 | 9.86 | -0.03 | -0.30% | 9.75 | 9.93 | 542929 | 53565.64 | 5.28% |
| 2025-08-08 | 10.33 | 9.89 | -0.29 | -2.85% | 9.88 | 10.45 | 1069308 | 107411.57 | 10.41% |
| 2025-08-07 | 10.00 | 10.18 | 0.22 | 2.21% | 9.83 | 10.26 | 1305918 | 131548.00 | 12.71% |
| 2025-08-06 | 9.94 | 9.96 | 0.00 | 0.00% | 9.80 | 10.05 | 774449 | 76699.45 | 7.54% |
| 2025-08-05 | 9.81 | 9.96 | -0.02 | -0.20% | 9.74 | 10.08 | 1136239 | 111897.04 | 11.06% |
| 2025-08-04 | 9.75 | 9.98 | 0.56 | 5.94% | 9.65 | 10.30 | 1776997 | 178307.22 | 17.29% |
| 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% |
上证大盘股票行情在线 K线走势图
