南网科技
SH688248 前复权 STAR
49.76
+0.36
(+0.73%)
今开
49.89
最高
51.30
最低
49.04
昨收
49.40
振幅
4.57%
成交量
36,978.9万
交易日数
1158
数据区间
2021-12-22 ~ 2026-09-30
MA5
48.51
MA10
50.04
MA20
48.34
MA60
46.58
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.89 | 51.30 | 49.04 | 49.76 | 36,979万 |
| 2 | 2026-09-29 | 46.37 | 50.60 | 46.28 | 49.40 | 51,288万 |
| 3 | 2026-09-28 | 47.19 | 47.55 | 45.40 | 46.37 | 32,319万 |
| 4 | 2026-09-24 | 48.75 | 49.77 | 47.47 | 47.47 | 34,665万 |
| 5 | 2026-09-23 | 50.71 | 50.71 | 49.33 | 49.55 | 29,262万 |
| 6 | 2026-09-22 | 51.44 | 52.32 | 48.55 | 50.55 | 86,847万 |
| 7 | 2026-09-21 | 56.23 | 56.60 | 50.30 | 51.45 | 104,470万 |
| 8 | 2026-09-18 | 51.46 | 55.78 | 51.46 | 55.24 | 65,275万 |
| 9 | 2026-09-17 | 48.78 | 53.00 | 48.33 | 51.71 | 59,813万 |
| 10 | 2026-09-16 | 49.00 | 49.97 | 48.35 | 48.93 | 40,582万 |
| 11 | 2026-09-15 | 49.78 | 50.60 | 49.25 | 49.35 | 37,727万 |
| 12 | 2026-09-14 | 49.94 | 51.66 | 49.30 | 50.30 | 43,307万 |