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 |
|---|
| 2026-03-26 | 65.33 | 63.60 | -2.67 | -4.03% | 63.03 | 66.56 | 77270 | 49776.13 | 1.37% | 0.00 |
| 2026-03-25 | 67.28 | 66.27 | -1.01 | -1.50% | 65.35 | 68.88 | 98609 | 66086.09 | 1.75% | 0.00 |
| 2026-03-24 | 63.30 | 67.28 | 5.65 | 9.17% | 61.58 | 67.66 | 117431 | 76062.48 | 2.08% | 2.00 |
| 2026-03-23 | 61.94 | 61.63 | -0.89 | -1.42% | 60.72 | 64.50 | 79092 | 49453.51 | 1.40% | 0.00 |
| 2026-03-20 | 63.23 | 62.52 | -0.61 | -0.97% | 62.51 | 65.20 | 56724 | 36120.69 | 1.00% | 0.00 |
| 2026-03-19 | 63.46 | 63.13 | -1.53 | -2.37% | 62.80 | 65.49 | 49545 | 31598.19 | 0.88% | 0.00 |
| 2026-03-18 | 62.48 | 64.66 | 2.13 | 3.41% | 62.48 | 66.66 | 69609 | 45215.52 | 1.23% | 2.00 |
| 2026-03-17 | 65.91 | 62.53 | -3.15 | -4.80% | 62.53 | 66.39 | 79390 | 51085.41 | 1.41% | 0.00 |
| 2026-03-16 | 69.28 | 65.68 | -4.52 | -6.44% | 65.50 | 70.98 | 120911 | 80541.46 | 2.14% | 4.00 |
| 2026-03-13 | 70.70 | 70.20 | 0.26 | 0.37% | 69.74 | 75.00 | 124102 | 89529.31 | 2.20% | 0.00 |
| 2026-03-12 | 69.46 | 69.94 | 0.84 | 1.22% | 67.02 | 70.95 | 120535 | 83637.02 | 2.13% | 0.00 |
| 2026-03-11 | 66.21 | 69.10 | 0.95 | 1.39% | 66.06 | 72.00 | 138361 | 94942.31 | 2.45% | 5.00 |
| 2026-03-10 | 64.66 | 68.15 | 2.76 | 4.22% | 63.42 | 69.15 | 144366 | 95596.82 | 2.56% | 11.00 |
| 2026-03-09 | 57.12 | 65.39 | 7.32 | 12.61% | 57.12 | 67.25 | 183074 | 114124.47 | 3.24% | 0.00 |
| 2026-03-06 | 52.15 | 58.07 | 5.99 | 11.50% | 52.15 | 62.00 | 153555 | 89067.76 | 2.72% | 0.00 |
| 2026-03-05 | 51.79 | 52.08 | 1.18 | 2.32% | 51.52 | 53.50 | 44487 | 23384.63 | 0.79% | 0.00 |
| 2026-03-04 | 49.22 | 50.90 | 0.86 | 1.72% | 49.22 | 52.03 | 40850 | 20896.98 | 0.72% | 0.00 |
| 2026-03-03 | 52.66 | 50.04 | -2.36 | -4.50% | 49.87 | 53.19 | 41633 | 21276.35 | 0.74% | 0.00 |
| 2026-03-02 | 51.66 | 52.40 | -0.40 | -0.76% | 51.31 | 53.96 | 40210 | 21101.42 | 0.71% | 0.00 |
| 2026-02-27 | 53.00 | 52.80 | -0.08 | -0.15% | 51.72 | 53.42 | 41570 | 21791.62 | 0.74% | 0.00 |
| 2026-02-26 | 52.90 | 52.88 | 0.42 | 0.80% | 51.70 | 53.33 | 35732 | 18802.30 | 0.63% | 0.00 |
| 2026-02-25 | 51.60 | 52.46 | 0.87 | 1.69% | 51.34 | 53.70 | 42205 | 22145.27 | 0.75% | 0.00 |
| 2026-02-24 | 51.48 | 51.59 | 0.79 | 1.56% | 51.01 | 52.47 | 30108 | 15574.14 | 0.53% | 0.00 |
| 2026-02-13 | 51.00 | 50.80 | -0.62 | -1.21% | 50.59 | 52.20 | 33014 | 16946.10 | 0.58% | 0.00 |
| 2026-02-12 | 50.83 | 51.42 | 0.61 | 1.20% | 50.26 | 52.20 | 32874 | 16869.76 | 0.58% | 0.00 |
| 2026-02-11 | 51.01 | 50.81 | 0.22 | 0.43% | 50.22 | 51.10 | 22658 | 11501.66 | 0.40% | 0.00 |
| 2026-02-10 | 51.46 | 50.59 | -0.57 | -1.11% | 50.21 | 51.46 | 24695 | 12516.76 | 0.44% | 0.00 |
| 2026-02-09 | 50.68 | 51.16 | 1.24 | 2.48% | 49.95 | 51.45 | 33314 | 16919.34 | 0.59% | 0.00 |
| 2026-02-06 | 49.86 | 49.92 | -0.20 | -0.40% | 48.77 | 50.68 | 35346 | 17716.97 | 0.63% | 0.00 |
| 2026-02-05 | 51.70 | 50.12 | -1.75 | -3.37% | 50.02 | 52.48 | 31604 | 16018.02 | 0.56% | 0.00 |
| 2026-02-04 | 52.30 | 51.87 | -0.38 | -0.73% | 51.06 | 52.62 | 37548 | 19432.15 | 0.66% | 0.00 |
| 2026-02-03 | 51.05 | 52.25 | 1.29 | 2.53% | 50.86 | 52.38 | 35134 | 18225.11 | 0.62% | 0.00 |
| 2026-02-02 | 52.50 | 50.96 | -1.00 | -1.92% | 50.90 | 53.57 | 50005 | 26054.33 | 0.89% | 0.00 |
| 2026-01-30 | 53.20 | 51.96 | -1.02 | -1.93% | 50.18 | 53.46 | 44829 | 23180.19 | 0.79% | 0.00 |
| 2026-01-29 | 55.01 | 52.98 | -2.18 | -3.95% | 52.83 | 55.19 | 42827 | 23102.46 | 0.76% | 0.00 |
| 2026-01-28 | 56.19 | 55.16 | -0.87 | -1.55% | 55.00 | 56.59 | 42301 | 23466.65 | 0.75% | 0.00 |
| 2026-01-27 | 57.00 | 56.03 | -1.21 | -2.11% | 55.01 | 57.39 | 58788 | 32842.02 | 1.04% | 0.00 |
| 2026-01-26 | 57.47 | 57.24 | -0.35 | -0.61% | 56.40 | 58.90 | 76097 | 43718.59 | 1.35% | 0.00 |
| 2026-01-23 | 56.24 | 57.59 | 1.26 | 2.24% | 56.19 | 58.38 | 64729 | 37142.82 | 1.15% | 2.00 |
| 2026-01-22 | 57.67 | 56.33 | -1.60 | -2.76% | 56.00 | 58.60 | 67011 | 38163.27 | 1.19% | 0.00 |
| 2026-01-21 | 58.66 | 57.93 | -1.26 | -2.13% | 57.60 | 60.45 | 82234 | 48338.75 | 1.46% | 0.00 |
| 2026-01-20 | 61.50 | 59.19 | -0.03 | -0.05% | 58.92 | 63.58 | 137700 | 83786.75 | 2.44% | 0.00 |
| 2026-01-19 | 53.94 | 59.22 | 4.77 | 8.76% | 53.70 | 59.97 | 97806 | 56730.62 | 1.73% | 0.00 |
| 2026-01-16 | 55.27 | 54.45 | 1.45 | 2.74% | 53.20 | 56.02 | 83610 | 45716.32 | 1.48% | 0.00 |
| 2026-01-15 | 53.21 | 53.00 | -0.22 | -0.41% | 51.54 | 54.33 | 62194 | 32742.02 | 1.10% | 0.00 |
| 2026-01-14 | 54.65 | 53.22 | -1.36 | -2.49% | 52.45 | 55.92 | 76830 | 41559.95 | 1.36% | 0.00 |
| 2026-01-13 | 55.02 | 54.58 | -0.22 | -0.40% | 52.71 | 56.34 | 87389 | 47332.29 | 1.55% | 0.00 |
| 2026-01-12 | 50.00 | 54.80 | 4.43 | 8.79% | 49.97 | 55.31 | 106542 | 55676.74 | 1.89% | 0.00 |
| 2026-01-09 | 48.11 | 50.37 | 2.27 | 4.72% | 48.07 | 51.00 | 64796 | 32333.36 | 1.15% | 0.00 |
| 2026-01-08 | 48.60 | 48.10 | -0.50 | -1.03% | 47.76 | 48.88 | 41131 | 19845.10 | 0.73% | 0.00 |
| 2026-01-07 | 46.62 | 48.60 | 1.98 | 4.25% | 46.62 | 49.00 | 57078 | 27416.76 | 1.01% | 0.00 |
| 2026-01-06 | 46.19 | 46.62 | 0.59 | 1.28% | 45.83 | 47.15 | 40085 | 18671.71 | 0.71% | 0.00 |
| 2026-01-05 | 44.91 | 46.03 | 1.29 | 2.88% | 44.74 | 46.39 | 41546 | 19013.72 | 0.74% | 0.00 |
| 2025-12-31 | 44.91 | 44.74 | -0.17 | -0.38% | 44.38 | 45.27 | 23497 | 10531.39 | 0.42% | 0.00 |
| 2025-12-30 | 44.18 | 44.91 | 0.47 | 1.06% | 44.00 | 45.43 | 29292 | 13114.03 | 0.52% | 0.00 |
| 2025-12-29 | 44.92 | 44.44 | -0.64 | -1.42% | 44.31 | 45.51 | 30616 | 13721.64 | 0.54% | 0.00 |
| 2025-12-26 | 45.00 | 45.08 | 0.34 | 0.76% | 44.55 | 45.49 | 31953 | 14420.14 | 0.57% | 0.00 |
| 2025-12-25 | 44.90 | 44.74 | -0.06 | -0.13% | 43.89 | 44.90 | 31636 | 14025.81 | 0.56% | 0.00 |
| 2025-12-24 | 43.80 | 44.80 | 1.17 | 2.68% | 43.39 | 45.30 | 35144 | 15700.44 | 0.62% | 0.00 |
| 2025-12-23 | 44.45 | 43.63 | -0.82 | -1.84% | 43.50 | 44.54 | 32656 | 14367.16 | 0.58% | 0.00 |
| 2025-12-22 | 43.63 | 44.45 | 0.82 | 1.88% | 43.21 | 44.88 | 30615 | 13508.61 | 1.34% | 0.00 |
| 2025-12-19 | 43.19 | 43.63 | 0.63 | 1.47% | 43.01 | 43.98 | 25730 | 11211.67 | 1.12% | 0.00 |
| 2025-12-18 | 42.86 | 43.00 | -0.02 | -0.05% | 42.75 | 43.42 | 25084 | 10791.15 | 1.10% | 0.00 |
| 2025-12-17 | 42.35 | 43.02 | 0.82 | 1.94% | 42.05 | 43.41 | 27724 | 11846.10 | 1.21% | 0.00 |
| 2025-12-16 | 43.66 | 42.20 | -1.45 | -3.32% | 42.07 | 43.76 | 28955 | 12304.78 | 1.27% | 0.00 |
| 2025-12-15 | 44.29 | 43.65 | -0.64 | -1.45% | 43.55 | 44.50 | 26996 | 11865.93 | 1.18% | 0.00 |
| 2025-12-12 | 43.34 | 44.29 | 1.08 | 2.50% | 42.80 | 44.78 | 46715 | 20468.42 | 2.04% | 0.00 |
| 2025-12-11 | 44.50 | 43.21 | -1.02 | -2.31% | 43.20 | 44.73 | 28487 | 12467.42 | 1.25% | 2.00 |
| 2025-12-10 | 44.52 | 44.23 | -0.38 | -0.85% | 43.25 | 45.32 | 29071 | 12752.67 | 1.27% | 0.00 |
| 2025-12-09 | 44.30 | 44.61 | -0.01 | -0.02% | 44.12 | 45.82 | 32745 | 14717.87 | 1.43% | 0.00 |
| 2025-12-08 | 44.50 | 44.62 | 0.18 | 0.41% | 43.80 | 44.80 | 29804 | 13211.35 | 1.30% | 0.00 |
| 2025-12-05 | 44.02 | 44.44 | 0.59 | 1.35% | 43.18 | 44.65 | 25838 | 11393.93 | 1.13% | 0.00 |
| 2025-12-04 | 43.33 | 43.98 | 0.65 | 1.50% | 43.15 | 44.25 | 24269 | 10638.19 | 1.06% | 0.00 |
| 2025-12-03 | 43.52 | 43.33 | -0.34 | -0.78% | 43.08 | 44.30 | 19692 | 8558.34 | 0.86% | 0.00 |
| 2025-12-02 | 44.50 | 43.67 | -0.95 | -2.13% | 43.05 | 44.50 | 29604 | 12933.71 | 1.29% | 0.00 |
| 2025-12-01 | 43.50 | 44.62 | 0.24 | 0.54% | 42.34 | 44.69 | 45274 | 19748.42 | 1.98% | 0.00 |
| 2025-11-28 | 44.08 | 44.38 | 0.00 | 0.00% | 43.53 | 44.40 | 20591 | 9069.07 | 0.90% | 0.00 |
| 2025-11-27 | 43.52 | 44.38 | 0.87 | 2.00% | 43.37 | 45.42 | 39357 | 17568.15 | 1.72% | 0.00 |
| 2025-11-26 | 43.91 | 43.51 | -0.20 | -0.46% | 43.21 | 44.05 | 20370 | 8903.70 | 0.89% | 0.00 |
| 2025-11-25 | 43.98 | 43.71 | 0.84 | 1.96% | 43.11 | 44.37 | 37404 | 16447.46 | 1.64% | 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
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
