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 |
|---|
| 2026-03-25 | 8.87 | 9.21 | 0.34 | 3.83% | 8.87 | 9.32 | 369050 | 33898.32 | 3.59% |
| 2026-03-24 | 8.81 | 8.87 | 0.22 | 2.54% | 8.61 | 8.88 | 267003 | 23408.61 | 2.60% |
| 2026-03-23 | 9.07 | 8.65 | -0.63 | -6.79% | 8.55 | 9.07 | 437504 | 38566.27 | 4.26% |
| 2026-03-20 | 9.85 | 9.28 | -0.58 | -5.88% | 9.23 | 9.95 | 564840 | 53531.07 | 5.50% |
| 2026-03-19 | 9.61 | 9.86 | -0.01 | -0.10% | 9.61 | 10.06 | 440533 | 43494.18 | 4.29% |
| 2026-03-18 | 9.60 | 9.87 | 0.35 | 3.68% | 9.51 | 9.88 | 396251 | 38532.78 | 3.86% |
| 2026-03-17 | 9.76 | 9.52 | -0.18 | -1.86% | 9.52 | 9.78 | 254055 | 24479.97 | 2.47% |
| 2026-03-16 | 9.70 | 9.70 | -0.04 | -0.41% | 9.52 | 9.71 | 294552 | 28299.53 | 2.87% |
| 2026-03-13 | 10.04 | 9.74 | -0.40 | -3.94% | 9.72 | 10.06 | 458067 | 45026.84 | 4.46% |
| 2026-03-12 | 10.06 | 10.14 | 0.05 | 0.50% | 10.03 | 10.26 | 477050 | 48337.81 | 4.64% |
| 2026-03-11 | 10.15 | 10.09 | -0.09 | -0.88% | 10.06 | 10.28 | 375580 | 38158.12 | 3.66% |
| 2026-03-10 | 10.35 | 10.18 | -0.10 | -0.97% | 10.03 | 10.48 | 573391 | 58568.34 | 5.58% |
| 2026-03-09 | 9.71 | 10.28 | 0.34 | 3.42% | 9.61 | 10.38 | 770311 | 77178.27 | 7.50% |
| 2026-03-06 | 9.79 | 9.94 | 0.04 | 0.40% | 9.75 | 9.97 | 350191 | 34584.40 | 3.41% |
| 2026-03-05 | 9.75 | 9.90 | 0.35 | 3.66% | 9.70 | 10.06 | 579993 | 57232.64 | 5.64% |
| 2026-03-04 | 9.49 | 9.55 | -0.04 | -0.42% | 9.38 | 9.77 | 429538 | 41195.64 | 4.18% |
| 2026-03-03 | 10.60 | 9.59 | -0.98 | -9.27% | 9.57 | 10.65 | 1244549 | 123708.63 | 12.11% |
| 2026-03-02 | 10.96 | 10.57 | -0.63 | -5.63% | 10.50 | 11.00 | 925128 | 98818.89 | 9.00% |
| 2026-02-27 | 10.56 | 11.20 | 0.51 | 4.77% | 10.52 | 11.48 | 1297559 | 144742.08 | 12.63% |
| 2026-02-26 | 10.55 | 10.69 | 0.18 | 1.71% | 10.51 | 10.98 | 690014 | 74217.16 | 6.72% |
| 2026-02-25 | 10.58 | 10.51 | -0.07 | -0.66% | 10.45 | 10.72 | 447150 | 47277.64 | 4.35% |
| 2026-02-24 | 11.01 | 10.58 | -0.31 | -2.85% | 10.45 | 11.03 | 610926 | 64773.44 | 5.95% |
| 2026-02-13 | 10.87 | 10.89 | -0.14 | -1.27% | 10.86 | 11.22 | 534204 | 58981.58 | 5.20% |
| 2026-02-12 | 11.00 | 11.03 | 0.22 | 2.04% | 10.81 | 11.11 | 642369 | 70553.84 | 6.25% |
| 2026-02-11 | 10.75 | 10.81 | -0.01 | -0.09% | 10.71 | 10.98 | 455974 | 49552.47 | 4.44% |
| 2026-02-10 | 10.55 | 10.82 | 0.33 | 3.15% | 10.51 | 10.95 | 709931 | 76512.00 | 6.91% |
| 2026-02-09 | 10.44 | 10.49 | 0.27 | 2.64% | 10.35 | 10.55 | 430562 | 45033.32 | 4.19% |
| 2026-02-06 | 10.08 | 10.22 | 0.05 | 0.49% | 9.93 | 10.48 | 448891 | 45918.30 | 4.37% |
| 2026-02-05 | 10.25 | 10.17 | -0.23 | -2.21% | 10.13 | 10.30 | 401133 | 40909.88 | 3.90% |
| 2026-02-04 | 10.70 | 10.40 | -0.42 | -3.88% | 10.25 | 10.75 | 734291 | 76461.86 | 7.15% |
| 2026-02-03 | 10.48 | 10.82 | 0.46 | 4.44% | 10.45 | 10.83 | 616369 | 65743.95 | 6.00% |
| 2026-02-02 | 10.68 | 10.36 | -0.29 | -2.72% | 10.29 | 10.76 | 515712 | 54213.55 | 5.02% |
| 2026-01-30 | 10.83 | 10.65 | -0.14 | -1.30% | 10.63 | 11.05 | 585857 | 63180.75 | 5.70% |
| 2026-01-29 | 10.73 | 10.79 | -0.05 | -0.46% | 10.48 | 11.13 | 795302 | 86750.78 | 7.74% |
| 2026-01-28 | 10.80 | 10.84 | 0.04 | 0.37% | 10.79 | 11.15 | 811962 | 89186.38 | 7.90% |
| 2026-01-27 | 10.62 | 10.80 | 0.16 | 1.50% | 10.41 | 10.88 | 742123 | 78975.24 | 7.22% |
| 2026-01-26 | 10.76 | 10.64 | -0.31 | -2.83% | 10.40 | 10.87 | 890673 | 94776.50 | 8.67% |
| 2026-01-23 | 10.95 | 10.95 | 0.08 | 0.74% | 10.84 | 11.02 | 549596 | 60080.79 | 5.35% |
| 2026-01-22 | 10.68 | 10.87 | 0.25 | 2.35% | 10.58 | 10.90 | 583678 | 63000.43 | 5.68% |
| 2026-01-21 | 10.50 | 10.62 | 0.05 | 0.47% | 10.41 | 10.87 | 569079 | 60611.72 | 5.54% |
| 2026-01-20 | 10.86 | 10.57 | -0.22 | -2.04% | 10.46 | 10.92 | 597880 | 63435.19 | 5.82% |
| 2026-01-19 | 10.80 | 10.79 | -0.17 | -1.55% | 10.60 | 10.98 | 767130 | 82568.04 | 7.47% |
| 2026-01-16 | 11.31 | 10.96 | -0.55 | -4.78% | 10.86 | 11.52 | 1295707 | 143671.48 | 12.61% |
| 2026-01-15 | 11.74 | 11.51 | -0.12 | -1.03% | 11.39 | 11.99 | 1763827 | 205988.23 | 17.17% |
| 2026-01-14 | 11.01 | 11.63 | 0.57 | 5.15% | 11.00 | 11.88 | 2057782 | 237747.33 | 20.03% |
| 2026-01-13 | 11.60 | 11.06 | -0.15 | -1.34% | 11.01 | 11.69 | 1628259 | 184518.38 | 15.85% |
| 2026-01-12 | 10.87 | 11.21 | 0.60 | 5.66% | 10.75 | 11.30 | 1279916 | 141490.44 | 12.46% |
| 2026-01-09 | 10.36 | 10.61 | 0.25 | 2.41% | 10.33 | 10.64 | 730230 | 76997.12 | 7.11% |
| 2026-01-08 | 10.27 | 10.36 | 0.10 | 0.97% | 10.27 | 10.55 | 568436 | 59063.82 | 5.53% |
| 2026-01-07 | 10.30 | 10.26 | -0.05 | -0.48% | 10.18 | 10.46 | 520248 | 53556.52 | 5.06% |
| 2026-01-06 | 10.31 | 10.31 | -0.02 | -0.19% | 10.15 | 10.32 | 559416 | 57355.91 | 5.44% |
| 2026-01-05 | 9.94 | 10.33 | 0.42 | 4.24% | 9.94 | 10.36 | 699774 | 71532.73 | 6.81% |
| 2025-12-31 | 9.79 | 9.91 | 0.12 | 1.23% | 9.76 | 9.95 | 300662 | 29695.38 | 2.93% |
| 2025-12-30 | 9.79 | 9.79 | -0.03 | -0.31% | 9.75 | 9.88 | 189023 | 18572.74 | 1.84% |
| 2025-12-29 | 9.80 | 9.82 | -0.05 | -0.51% | 9.77 | 9.93 | 236408 | 23280.54 | 2.30% |
| 2025-12-26 | 9.75 | 9.87 | 0.12 | 1.23% | 9.66 | 9.98 | 380558 | 37357.65 | 3.70% |
| 2025-12-25 | 9.66 | 9.75 | 0.09 | 0.93% | 9.62 | 9.77 | 240266 | 23298.08 | 2.34% |
| 2025-12-24 | 9.60 | 9.66 | 0.02 | 0.21% | 9.59 | 9.69 | 182060 | 17561.32 | 1.77% |
| 2025-12-23 | 9.75 | 9.64 | -0.09 | -0.92% | 9.58 | 9.78 | 219310 | 21145.02 | 2.13% |
| 2025-12-22 | 9.70 | 9.73 | 0.03 | 0.31% | 9.66 | 9.80 | 218123 | 21272.37 | 2.12% |
| 2025-12-19 | 9.60 | 9.70 | 0.14 | 1.46% | 9.57 | 9.78 | 244473 | 23648.52 | 2.38% |
| 2025-12-18 | 9.55 | 9.56 | -0.06 | -0.62% | 9.52 | 9.67 | 197407 | 18957.95 | 1.92% |
| 2025-12-17 | 9.53 | 9.62 | 0.09 | 0.94% | 9.45 | 9.64 | 281383 | 26858.69 | 2.74% |
| 2025-12-16 | 9.88 | 9.53 | -0.38 | -3.83% | 9.52 | 9.89 | 410523 | 39535.74 | 4.00% |
| 2025-12-15 | 10.13 | 9.91 | -0.22 | -2.17% | 9.90 | 10.13 | 332938 | 33245.05 | 3.24% |
| 2025-12-12 | 10.12 | 10.13 | 0.01 | 0.10% | 10.12 | 10.24 | 228163 | 23232.08 | 2.22% |
| 2025-12-11 | 10.33 | 10.12 | -0.23 | -2.22% | 10.10 | 10.35 | 338724 | 34556.42 | 3.30% |
| 2025-12-10 | 10.38 | 10.35 | -0.07 | -0.67% | 10.18 | 10.45 | 345548 | 35560.42 | 3.36% |
| 2025-12-09 | 10.57 | 10.42 | -0.23 | -2.16% | 10.41 | 10.64 | 453581 | 47638.88 | 4.41% |
| 2025-12-08 | 10.52 | 10.65 | 0.04 | 0.38% | 10.51 | 10.80 | 562334 | 59709.96 | 5.47% |
| 2025-12-05 | 11.00 | 10.61 | -0.42 | -3.81% | 10.47 | 11.00 | 843832 | 89481.32 | 8.21% |
| 2025-12-04 | 10.47 | 11.03 | 0.61 | 5.85% | 10.41 | 11.12 | 1050315 | 113926.46 | 10.22% |
| 2025-12-03 | 10.83 | 10.42 | -0.42 | -3.87% | 10.41 | 10.86 | 534549 | 56428.64 | 5.20% |
| 2025-12-02 | 11.00 | 10.84 | -0.27 | -2.43% | 10.80 | 11.03 | 501075 | 54456.86 | 4.88% |
| 2025-12-01 | 10.75 | 11.11 | 0.29 | 2.68% | 10.65 | 11.35 | 865893 | 94695.67 | 8.43% |
| 2025-11-28 | 10.77 | 10.82 | 0.00 | 0.00% | 10.56 | 10.86 | 560123 | 60045.02 | 5.45% |
| 2025-11-27 | 11.02 | 10.82 | -0.39 | -3.48% | 10.81 | 11.07 | 878738 | 96079.53 | 8.55% |
| 2025-11-26 | 11.23 | 11.21 | -0.07 | -0.62% | 11.11 | 11.65 | 1285772 | 146376.42 | 12.51% |
| 2025-11-25 | 11.42 | 11.28 | -0.11 | -0.97% | 11.25 | 11.60 | 1522519 | 173904.56 | 14.82% |
| 2025-11-24 | 11.20 | 11.39 | 0.36 | 3.26% | 10.83 | 11.47 | 1562070 | 175234.66 | 15.20% |
上证大盘股票行情在线 K线走势图
浙大网新(600797)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
