南网科技(688248)股票行情 南网科技股票行情 688248股票行情_爱股网
南网科技(688248)股票行情
南网科技(688248)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 |
|---|
| 2025-10-28 | 56.00 | 53.35 | -3.33 | -5.88% | 53.03 | 56.68 | 67936 | 36787.76 | 2.97% | 0.00 |
| 2025-10-27 | 54.15 | 56.68 | 2.97 | 5.53% | 54.15 | 56.95 | 72564 | 40488.00 | 3.17% | 0.00 |
| 2025-10-24 | 55.20 | 53.71 | -1.28 | -2.33% | 53.12 | 56.30 | 63943 | 34508.16 | 2.80% | 0.00 |
| 2025-10-23 | 58.75 | 54.99 | -2.33 | -4.06% | 53.03 | 58.75 | 69012 | 37804.05 | 3.02% | 0.00 |
| 2025-10-22 | 60.05 | 57.32 | -1.64 | -2.78% | 55.17 | 60.05 | 96502 | 55230.59 | 4.22% | 0.00 |
| 2025-10-21 | 58.30 | 58.96 | 1.06 | 1.83% | 57.50 | 59.60 | 54122 | 31859.53 | 2.37% | 0.00 |
| 2025-10-20 | 54.98 | 57.90 | 3.47 | 6.38% | 54.98 | 58.36 | 59570 | 34075.08 | 2.60% | 0.00 |
| 2025-10-17 | 56.65 | 54.43 | -2.36 | -4.16% | 54.06 | 56.77 | 33581 | 18451.26 | 1.47% | 0.00 |
| 2025-10-16 | 57.00 | 56.79 | -0.57 | -0.99% | 56.01 | 58.35 | 52942 | 30238.70 | 2.31% | 0.00 |
| 2025-10-15 | 52.52 | 57.36 | 4.23 | 7.96% | 50.50 | 57.46 | 85937 | 46844.08 | 3.76% | 0.00 |
| 2025-10-14 | 55.00 | 53.13 | -1.72 | -3.14% | 52.50 | 56.08 | 78155 | 42473.71 | 3.42% | 0.00 |
| 2025-10-13 | 54.00 | 54.85 | -2.52 | -4.39% | 52.81 | 56.00 | 80958 | 44155.88 | 3.54% | 0.00 |
| 2025-10-10 | 57.20 | 57.37 | -1.27 | -2.17% | 56.96 | 58.98 | 52839 | 30546.51 | 2.31% | 0.00 |
| 2025-10-09 | 60.95 | 58.64 | -1.96 | -3.23% | 55.33 | 61.00 | 123413 | 71353.13 | 5.40% | 0.00 |
| 2025-09-30 | 59.30 | 60.60 | 1.01 | 1.69% | 59.00 | 61.29 | 63331 | 38139.42 | 2.77% | 0.00 |
| 2025-09-29 | 56.44 | 59.59 | 3.70 | 6.62% | 56.00 | 61.16 | 85765 | 50321.60 | 3.75% | 0.00 |
| 2025-09-26 | 56.65 | 55.89 | -0.76 | -1.34% | 55.12 | 57.00 | 52717 | 29477.00 | 2.30% | 0.00 |
| 2025-09-25 | 57.99 | 56.65 | -1.34 | -2.31% | 55.80 | 58.84 | 81751 | 46764.45 | 3.57% | 0.00 |
| 2025-09-24 | 54.60 | 57.99 | 3.17 | 5.78% | 53.86 | 59.94 | 150595 | 86755.34 | 6.58% | 4.33 |
| 2025-09-23 | 51.97 | 54.82 | 2.84 | 5.46% | 51.56 | 56.22 | 99156 | 53432.23 | 4.34% | 1.48 |
| 2025-09-22 | 50.99 | 51.98 | 1.01 | 1.98% | 49.64 | 53.30 | 64132 | 32949.22 | 2.80% | 2.56 |
| 2025-09-19 | 48.65 | 50.97 | 1.87 | 3.81% | 48.65 | 52.50 | 76826 | 39065.59 | 3.36% | 0.00 |
| 2025-09-18 | 50.85 | 49.10 | -1.82 | -3.57% | 48.22 | 51.16 | 82122 | 40854.59 | 3.59% | 2.00 |
| 2025-09-17 | 50.60 | 50.92 | 0.73 | 1.45% | 49.40 | 51.98 | 68923 | 34904.13 | 3.01% | 0.00 |
| 2025-09-16 | 49.99 | 50.19 | 0.89 | 1.81% | 47.92 | 50.60 | 78510 | 38599.81 | 3.43% | 0.00 |
| 2025-09-15 | 50.97 | 49.30 | -0.70 | -1.40% | 48.75 | 53.00 | 117669 | 59934.30 | 5.14% | 0.00 |
| 2025-09-12 | 48.25 | 50.00 | 2.22 | 4.65% | 46.74 | 52.00 | 121898 | 59780.56 | 5.33% | 2.00 |
| 2025-09-11 | 44.50 | 47.78 | 3.79 | 8.62% | 44.00 | 48.26 | 111832 | 52064.08 | 4.89% | 2.00 |
| 2025-09-10 | 44.20 | 43.99 | -0.67 | -1.50% | 43.51 | 45.60 | 71313 | 31610.38 | 3.12% | 2.00 |
| 2025-09-09 | 45.00 | 44.66 | -1.70 | -3.67% | 44.26 | 46.07 | 80546 | 36269.02 | 3.52% | 0.00 |
| 2025-09-08 | 44.30 | 46.36 | 1.88 | 4.23% | 42.21 | 47.65 | 162840 | 71682.19 | 7.12% | 0.00 |
| 2025-09-05 | 40.80 | 44.48 | 3.73 | 9.15% | 40.44 | 45.96 | 127783 | 55305.62 | 5.59% | 0.00 |
| 2025-09-04 | 40.00 | 40.75 | 1.44 | 3.66% | 39.86 | 41.99 | 122790 | 50097.90 | 5.37% | 0.00 |
| 2025-09-03 | 40.50 | 39.31 | -0.84 | -2.09% | 39.31 | 41.19 | 92399 | 37020.42 | 4.04% | 0.00 |
| 2025-09-02 | 36.18 | 40.15 | 3.77 | 10.36% | 35.57 | 40.38 | 130984 | 49656.98 | 5.73% | 2.01 |
| 2025-09-01 | 36.10 | 36.38 | -0.70 | -1.89% | 34.71 | 36.41 | 84259 | 29938.42 | 3.68% | 0.00 |
| 2025-08-29 | 37.20 | 37.08 | -0.08 | -0.22% | 36.41 | 37.36 | 38748 | 14308.10 | 1.69% | 0.00 |
| 2025-08-28 | 37.21 | 37.16 | 0.01 | 0.03% | 35.90 | 37.67 | 57754 | 21264.77 | 2.53% | 0.00 |
| 2025-08-27 | 37.38 | 37.15 | -0.11 | -0.30% | 37.10 | 39.28 | 74567 | 28585.75 | 3.26% | 0.00 |
| 2025-08-26 | 36.18 | 37.26 | 0.94 | 2.59% | 36.00 | 38.10 | 76924 | 28809.75 | 3.36% | 0.00 |
| 2025-08-25 | 35.40 | 36.32 | 0.90 | 2.54% | 35.40 | 36.85 | 60298 | 21843.40 | 2.64% | 0.00 |
| 2025-08-22 | 34.80 | 35.42 | 0.66 | 1.90% | 34.65 | 35.64 | 43097 | 15189.73 | 1.88% | 0.00 |
| 2025-08-21 | 35.09 | 34.76 | -0.32 | -0.91% | 34.48 | 35.44 | 31877 | 11132.93 | 1.39% | 0.00 |
| 2025-08-20 | 34.88 | 35.08 | 0.11 | 0.31% | 34.36 | 35.10 | 27590 | 9582.66 | 1.21% | 0.00 |
| 2025-08-19 | 35.02 | 34.97 | -0.04 | -0.11% | 34.71 | 35.46 | 31580 | 11074.45 | 1.38% | 0.00 |
| 2025-08-18 | 34.83 | 35.01 | 0.49 | 1.42% | 34.43 | 35.31 | 39838 | 13908.41 | 1.74% | 0.00 |
| 2025-08-15 | 33.65 | 34.52 | 0.87 | 2.59% | 33.60 | 34.65 | 35242 | 12118.68 | 1.54% | 0.00 |
| 2025-08-14 | 34.31 | 33.65 | -0.64 | -1.87% | 33.65 | 34.49 | 29580 | 10064.52 | 1.29% | 0.00 |
| 2025-08-13 | 33.90 | 34.29 | 0.36 | 1.06% | 33.82 | 34.40 | 27831 | 9496.06 | 1.22% | 0.00 |
| 2025-08-12 | 34.10 | 33.93 | -0.27 | -0.79% | 33.85 | 34.17 | 19464 | 6612.66 | 0.85% | 0.00 |
| 2025-08-11 | 33.98 | 34.20 | 0.20 | 0.59% | 33.97 | 34.58 | 21914 | 7528.09 | 0.96% | 0.00 |
| 2025-08-08 | 34.10 | 34.00 | -0.35 | -1.02% | 33.98 | 34.40 | 19954 | 6808.38 | 0.87% | 0.00 |
| 2025-08-07 | 34.13 | 34.35 | 0.22 | 0.64% | 34.12 | 35.29 | 42341 | 14609.23 | 1.85% | 0.00 |
| 2025-08-06 | 33.45 | 34.13 | 0.56 | 1.67% | 33.22 | 34.34 | 39053 | 13234.74 | 1.71% | 0.00 |
| 2025-08-05 | 33.37 | 33.57 | 0.28 | 0.84% | 32.93 | 33.58 | 18320 | 6110.05 | 0.80% | 0.00 |
| 2025-08-04 | 33.30 | 33.29 | -0.02 | -0.06% | 32.81 | 33.33 | 19762 | 6539.06 | 0.86% | 0.00 |
| 2025-08-01 | 33.08 | 33.31 | 0.21 | 0.63% | 32.82 | 33.48 | 21995 | 7291.07 | 0.96% | 0.00 |
| 2025-07-31 | 33.60 | 33.10 | -0.54 | -1.61% | 33.02 | 33.88 | 23150 | 7745.02 | 1.01% | 0.00 |
| 2025-07-30 | 34.13 | 33.64 | -0.46 | -1.35% | 33.40 | 34.40 | 24590 | 8328.76 | 1.08% | 0.00 |
| 2025-07-29 | 34.53 | 34.10 | -0.41 | -1.19% | 33.84 | 34.80 | 24785 | 8463.15 | 1.08% | 0.00 |
| 2025-07-28 | 33.51 | 34.51 | 0.76 | 2.25% | 33.51 | 34.69 | 36519 | 12444.64 | 1.60% | 0.00 |
| 2025-07-25 | 33.59 | 33.75 | 0.24 | 0.72% | 33.23 | 34.12 | 29557 | 9966.26 | 1.29% | 0.00 |
| 2025-07-24 | 33.33 | 33.64 | 0.00 | 0.00% | 33.32 | 33.89 | 32849 | 11031.57 | 1.44% | 0.00 |
| 2025-07-23 | 34.16 | 33.64 | -0.52 | -1.52% | 33.40 | 34.67 | 43373 | 14721.08 | 1.90% | 0.00 |
| 2025-07-22 | 35.04 | 34.16 | -0.87 | -2.48% | 33.83 | 35.38 | 53636 | 18355.43 | 2.35% | 0.00 |
| 2025-07-21 | 34.18 | 35.03 | 1.17 | 3.46% | 34.02 | 35.94 | 62785 | 21933.10 | 2.75% | 0.00 |
| 2025-07-18 | 34.18 | 33.86 | -0.17 | -0.50% | 33.66 | 34.27 | 27036 | 9173.51 | 1.18% | 0.00 |
| 2025-07-17 | 34.25 | 34.03 | -0.07 | -0.21% | 33.68 | 34.25 | 29201 | 9908.23 | 1.28% | 0.00 |
| 2025-07-16 | 33.23 | 34.10 | 0.97 | 2.93% | 33.00 | 34.40 | 47650 | 16152.72 | 2.08% | 0.00 |
| 2025-07-15 | 33.30 | 33.13 | -0.29 | -0.87% | 32.88 | 33.57 | 28560 | 9477.43 | 1.25% | 0.00 |
| 2025-07-14 | 33.40 | 33.42 | 0.08 | 0.24% | 33.38 | 34.18 | 31363 | 10557.18 | 1.37% | 0.00 |
| 2025-07-11 | 33.76 | 33.34 | -0.65 | -1.91% | 33.21 | 33.84 | 43018 | 14390.51 | 1.88% | 0.00 |
| 2025-07-10 | 33.26 | 33.99 | 0.42 | 1.25% | 33.24 | 34.78 | 53714 | 18324.40 | 2.35% | 8.00 |
| 2025-07-09 | 34.16 | 33.57 | -0.59 | -1.73% | 33.40 | 34.58 | 47515 | 16144.39 | 2.08% | 0.00 |
| 2025-07-08 | 34.77 | 34.16 | -1.30 | -3.67% | 33.82 | 34.82 | 81312 | 27745.24 | 3.56% | 3.48 |
| 2025-07-07 | 31.17 | 35.46 | 4.55 | 14.72% | 31.06 | 36.18 | 124766 | 42351.29 | 5.46% | 7.00 |
| 2025-07-04 | 30.83 | 30.91 | -0.05 | -0.16% | 30.72 | 31.19 | 15966 | 4945.06 | 0.70% | 0.00 |
| 2025-07-03 | 31.23 | 30.96 | -0.27 | -0.86% | 30.69 | 31.34 | 19722 | 6094.23 | 0.86% | 0.00 |
| 2025-07-02 | 31.35 | 31.23 | -0.12 | -0.38% | 30.88 | 31.64 | 20465 | 6403.43 | 0.89% | 0.00 |
| 2025-07-01 | 31.46 | 31.35 | -0.11 | -0.35% | 31.18 | 31.68 | 13854 | 4343.50 | 0.61% | 0.00 |
上证大盘股票行情在线 K线走势图
南网科技(688248)股票查询
沪市涨幅前二十
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
