顺网科技(300113)股票行情
顺网科技(300113)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 |
|---|
| 2025-03-28 | 19.49 | 19.60 | 0.03 | 0.15% | 19.48 | 20.01 | 187222 | 36942.73 | 3.57% | 0.00 |
| 2025-03-27 | 19.68 | 19.57 | -0.19 | -0.96% | 19.50 | 20.05 | 179986 | 35535.70 | 3.43% | 15.00 |
| 2025-03-26 | 19.73 | 19.76 | 0.08 | 0.41% | 19.68 | 20.24 | 180293 | 35904.68 | 3.44% | 0.00 |
| 2025-03-25 | 20.62 | 19.68 | -0.94 | -4.56% | 19.60 | 20.71 | 255594 | 51203.00 | 4.87% | 0.00 |
| 2025-03-24 | 20.57 | 20.62 | 0.12 | 0.59% | 19.85 | 21.19 | 322456 | 66014.42 | 6.15% | 5.00 |
| 2025-03-21 | 21.03 | 20.50 | -0.82 | -3.85% | 20.42 | 21.23 | 357720 | 73993.73 | 6.82% | 0.00 |
| 2025-03-20 | 21.71 | 21.32 | -0.54 | -2.47% | 21.22 | 22.37 | 385922 | 83661.73 | 7.36% | 1.00 |
| 2025-03-19 | 21.90 | 21.86 | -0.24 | -1.09% | 21.50 | 22.17 | 363398 | 79121.90 | 6.93% | 0.00 |
| 2025-03-18 | 22.66 | 22.10 | -0.41 | -1.82% | 21.94 | 23.10 | 531655 | 119042.23 | 10.14% | 0.00 |
| 2025-03-17 | 23.30 | 22.51 | -0.87 | -3.72% | 22.13 | 23.57 | 525972 | 118882.78 | 10.03% | 4.00 |
| 2025-03-14 | 23.18 | 23.38 | 0.36 | 1.56% | 21.90 | 23.57 | 680504 | 155461.39 | 12.98% | 33.00 |
| 2025-03-13 | 24.16 | 23.02 | -1.07 | -4.44% | 22.42 | 24.36 | 755342 | 173641.16 | 14.41% | 211.00 |
| 2025-03-12 | 21.83 | 24.09 | 2.71 | 12.68% | 21.51 | 24.88 | 1203117 | 281852.31 | 22.95% | 28.00 |
| 2025-03-11 | 21.32 | 21.38 | -0.57 | -2.60% | 21.00 | 21.66 | 449776 | 95836.34 | 8.58% | 0.00 |
| 2025-03-10 | 22.81 | 21.95 | -0.74 | -3.26% | 21.68 | 22.92 | 558410 | 123151.98 | 10.65% | 0.00 |
| 2025-03-07 | 23.68 | 22.69 | -0.34 | -1.48% | 22.32 | 24.56 | 1216540 | 285082.28 | 23.20% | 2.00 |
| 2025-03-06 | 20.50 | 23.03 | 2.98 | 14.86% | 20.33 | 23.73 | 1085932 | 240653.27 | 20.71% | 380.00 |
| 2025-03-05 | 19.90 | 20.05 | 0.35 | 1.78% | 19.61 | 20.38 | 311660 | 62199.37 | 5.94% | 5.00 |
| 2025-03-04 | 19.18 | 19.70 | 0.27 | 1.39% | 19.18 | 19.95 | 267884 | 52828.32 | 5.11% | 0.00 |
| 2025-03-03 | 19.39 | 19.43 | 0.29 | 1.52% | 18.98 | 20.05 | 378085 | 74123.01 | 7.21% | 0.00 |
| 2025-02-28 | 20.83 | 19.14 | -2.06 | -9.72% | 19.02 | 21.07 | 520450 | 103306.05 | 9.93% | 13.00 |
| 2025-02-27 | 20.99 | 21.20 | 0.18 | 0.86% | 20.38 | 21.69 | 463609 | 97557.65 | 8.84% | 94.00 |
| 2025-02-26 | 21.19 | 21.02 | 0.12 | 0.57% | 20.78 | 21.30 | 358899 | 75371.49 | 6.85% | 5.00 |
| 2025-02-25 | 20.85 | 20.90 | -0.92 | -4.22% | 20.69 | 21.38 | 502614 | 105467.77 | 9.59% | 34.00 |
| 2025-02-24 | 22.80 | 21.82 | -1.55 | -6.63% | 21.38 | 22.80 | 777148 | 170085.69 | 14.82% | 29.00 |
| 2025-02-21 | 22.28 | 23.37 | 1.30 | 5.89% | 21.71 | 24.10 | 1039033 | 237422.28 | 19.82% | 241.00 |
| 2025-02-20 | 22.39 | 22.07 | -0.43 | -1.91% | 21.69 | 23.18 | 799102 | 178711.55 | 15.24% | 4.00 |
| 2025-02-19 | 21.24 | 22.50 | 1.41 | 6.69% | 21.09 | 22.67 | 817975 | 180014.41 | 15.60% | 109.00 |
| 2025-02-18 | 22.40 | 21.09 | -1.98 | -8.58% | 21.02 | 23.15 | 981858 | 215586.08 | 18.57% | 13.00 |
| 2025-02-17 | 23.00 | 23.07 | 1.68 | 7.85% | 21.56 | 24.59 | 1427082 | 322652.69 | 26.98% | 0.00 |
| 2025-02-14 | 20.08 | 21.39 | 1.49 | 7.49% | 19.60 | 21.90 | 1133100 | 236434.48 | 21.43% | 11.00 |
| 2025-02-13 | 20.64 | 19.90 | -0.86 | -4.14% | 19.52 | 20.73 | 765595 | 153020.78 | 14.48% | 14.00 |
| 2025-02-12 | 20.30 | 20.76 | 0.46 | 2.27% | 20.29 | 21.01 | 858669 | 177298.88 | 16.24% | 60.00 |
| 2025-02-11 | 20.52 | 20.30 | -0.36 | -1.74% | 19.75 | 21.71 | 1123311 | 231056.81 | 21.24% | 20.00 |
| 2025-02-10 | 20.38 | 20.66 | 0.78 | 3.92% | 20.01 | 22.20 | 1264773 | 262206.81 | 23.91% | 26.00 |
| 2025-02-07 | 19.92 | 19.88 | 1.01 | 5.35% | 18.67 | 20.60 | 1199790 | 236311.94 | 22.69% | 34.00 |
| 2025-02-06 | 17.61 | 18.87 | 1.27 | 7.22% | 17.29 | 20.00 | 1066626 | 198553.41 | 20.17% | 8.00 |
| 2025-02-05 | 16.83 | 17.60 | 1.32 | 8.11% | 16.40 | 17.89 | 687570 | 117420.23 | 13.00% | 7.00 |
| 2025-01-27 | 17.18 | 16.28 | -0.36 | -2.16% | 16.12 | 17.38 | 377525 | 62062.11 | 7.14% | 0.00 |
| 2025-01-24 | 14.98 | 16.64 | 1.66 | 11.08% | 14.88 | 16.97 | 543962 | 87551.37 | 10.28% | 8.00 |
| 2025-01-23 | 14.83 | 14.98 | 0.37 | 2.53% | 14.75 | 15.41 | 276235 | 41746.91 | 5.22% | 0.00 |
| 2025-01-22 | 14.77 | 14.61 | -0.24 | -1.62% | 14.50 | 14.80 | 155585 | 22757.19 | 2.94% | 0.00 |
| 2025-01-21 | 14.70 | 14.85 | 0.26 | 1.78% | 14.55 | 15.02 | 191262 | 28263.31 | 3.62% | 31.00 |
| 2025-01-20 | 14.70 | 14.59 | 0.09 | 0.62% | 14.51 | 14.80 | 149138 | 21839.77 | 2.82% | 0.00 |
| 2025-01-17 | 14.45 | 14.50 | -0.06 | -0.41% | 14.35 | 14.66 | 141266 | 20507.51 | 2.67% | 0.00 |
| 2025-01-16 | 14.70 | 14.56 | -0.01 | -0.07% | 14.43 | 15.04 | 201323 | 29595.88 | 3.81% | 0.00 |
| 2025-01-15 | 14.65 | 14.57 | -0.08 | -0.55% | 14.47 | 14.83 | 194983 | 28549.18 | 3.69% | 5.00 |
| 2025-01-14 | 13.76 | 14.65 | 1.08 | 7.96% | 13.60 | 14.65 | 287204 | 41041.43 | 5.43% | 15.00 |
| 2025-01-13 | 13.28 | 13.57 | 0.15 | 1.12% | 13.06 | 13.70 | 168238 | 22636.69 | 3.18% | 0.00 |
| 2025-01-10 | 14.00 | 13.42 | -0.66 | -4.69% | 13.42 | 14.35 | 229330 | 31788.54 | 4.34% | 31.00 |
| 2025-01-09 | 14.19 | 14.08 | -0.21 | -1.47% | 14.01 | 14.41 | 209624 | 29829.80 | 3.96% | 0.00 |
| 2025-01-08 | 14.01 | 14.29 | 0.06 | 0.42% | 13.70 | 14.36 | 268457 | 37743.61 | 5.08% | 0.00 |
| 2025-01-07 | 13.76 | 14.23 | 0.43 | 3.12% | 13.69 | 14.24 | 225386 | 31474.88 | 4.26% | 0.00 |
| 2025-01-06 | 14.05 | 13.80 | -0.30 | -2.13% | 13.61 | 14.28 | 254574 | 35346.29 | 4.81% | 0.00 |
| 2025-01-03 | 15.16 | 14.10 | -1.20 | -7.84% | 14.01 | 15.29 | 362335 | 52504.28 | 6.85% | 12.00 |
| 2025-01-02 | 16.61 | 15.30 | -1.51 | -8.98% | 14.81 | 16.75 | 435265 | 68890.94 | 8.23% | 16.00 |
| 2024-12-31 | 17.36 | 16.81 | -0.54 | -3.11% | 16.50 | 17.44 | 387702 | 65297.93 | 7.33% | 2.00 |
| 2024-12-30 | 17.14 | 17.35 | 0.15 | 0.87% | 16.76 | 17.86 | 487758 | 84917.89 | 9.22% | 0.00 |
| 2024-12-27 | 16.61 | 17.20 | 0.53 | 3.18% | 16.41 | 17.68 | 497822 | 85466.20 | 9.41% | 0.00 |
| 2024-12-26 | 16.55 | 16.67 | 0.06 | 0.36% | 16.50 | 17.25 | 360981 | 60968.29 | 6.82% | 0.00 |
| 2024-12-25 | 17.37 | 16.61 | -0.99 | -5.63% | 16.60 | 17.40 | 451704 | 76552.98 | 8.54% | 5.00 |
| 2024-12-24 | 16.40 | 17.60 | 1.05 | 6.34% | 16.04 | 17.66 | 653641 | 111698.83 | 12.36% | 20.00 |
| 2024-12-23 | 16.84 | 16.55 | -0.20 | -1.19% | 16.22 | 17.36 | 505760 | 85015.95 | 9.56% | 11.00 |
| 2024-12-20 | 17.12 | 16.75 | -0.56 | -3.24% | 16.71 | 17.46 | 483048 | 82300.55 | 9.13% | 94.00 |
| 2024-12-19 | 16.19 | 17.31 | 0.55 | 3.28% | 15.73 | 17.38 | 592322 | 97698.81 | 11.20% | 8.00 |
| 2024-12-18 | 16.43 | 16.76 | 0.32 | 1.95% | 15.65 | 17.00 | 509935 | 83513.96 | 9.64% | 68.00 |
| 2024-12-17 | 17.16 | 16.44 | -1.46 | -8.16% | 16.29 | 17.31 | 638607 | 106737.75 | 12.07% | 9.00 |
| 2024-12-16 | 17.02 | 17.90 | 1.68 | 10.36% | 16.51 | 18.65 | 1125640 | 196307.28 | 21.28% | 9.00 |
| 2024-12-13 | 15.84 | 16.22 | 0.21 | 1.31% | 15.80 | 16.69 | 569820 | 93000.48 | 10.77% | 0.00 |
| 2024-12-12 | 16.13 | 16.01 | -0.07 | -0.44% | 15.70 | 16.17 | 229187 | 36489.97 | 4.33% | 0.00 |
| 2024-12-11 | 16.00 | 16.08 | 0.08 | 0.50% | 15.80 | 16.13 | 287871 | 45972.41 | 5.44% | 0.00 |
| 2024-12-10 | 16.16 | 16.00 | 0.28 | 1.78% | 15.80 | 16.60 | 506835 | 81864.61 | 9.58% | 1.00 |
| 2024-12-09 | 15.64 | 15.72 | 0.08 | 0.51% | 15.42 | 16.14 | 306564 | 48383.02 | 5.80% | 0.00 |
| 2024-12-06 | 15.41 | 15.64 | 0.34 | 2.22% | 15.10 | 16.05 | 352966 | 55126.03 | 6.67% | 0.00 |
| 2024-12-05 | 14.58 | 15.30 | 0.67 | 4.58% | 14.57 | 15.34 | 293975 | 44511.95 | 5.56% | 0.00 |
| 2024-12-04 | 15.09 | 14.63 | -0.57 | -3.75% | 14.48 | 15.17 | 266442 | 39376.55 | 5.04% | 0.00 |
| 2024-12-03 | 15.32 | 15.20 | -0.19 | -1.23% | 14.93 | 15.35 | 231933 | 35182.39 | 4.39% | 0.00 |
| 2024-12-02 | 15.22 | 15.39 | 0.08 | 0.52% | 15.20 | 15.56 | 310630 | 47724.09 | 5.87% | 0.00 |
| 2024-11-29 | 15.40 | 15.31 | 0.07 | 0.46% | 14.75 | 15.55 | 415200 | 63135.97 | 7.85% | 90.00 |
| 2024-11-28 | 15.90 | 15.24 | -0.69 | -4.33% | 15.20 | 16.50 | 567159 | 89809.94 | 10.72% | 0.00 |
深证大盘股票行情在线 K线走势图
