致敬每一个财富自由的梦想,祝大家早日进化为游资

顺网科技 (300113) 历史交易数据 从 2024-07-28 到 2024-11-05 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-11-05 14.20 14.75 0.47 3.29% 14.11 14.76 292540 42622 5.53%
2024-11-04 13.63 14.28 0.52 3.78% 13.61 14.42 221502 31307 4.19%
2024-11-01 14.75 13.76 -0.97 -6.59% 13.73 14.83 358667 50786 6.78%
2024-10-31 14.30 14.73 0.44 3.08% 14.01 14.88 452824 66015 8.56%
2024-10-30 13.95 14.29 0.50 3.63% 13.86 14.35 326919 46231 6.18%
2024-10-29 14.20 13.79 -0.39 -2.75% 13.74 14.32 216230 30220 4.09%
2024-10-28 13.80 14.18 0.21 1.50% 13.78 14.23 183213 25782 3.46%
2024-10-25 13.77 13.97 0.14 1.01% 13.75 14.20 206778 28821 3.91%
2024-10-24 13.92 13.83 -0.20 -1.43% 13.61 13.94 178575 24578 3.38%
2024-10-23 14.29 14.03 -0.36 -2.50% 13.92 14.44 276094 39206 5.22%
2024-10-22 14.40 14.39 -0.13 -0.90% 14.21 14.79 296310 42939 5.60%
2024-10-21 14.46 14.52 0.05 0.35% 14.30 14.88 425436 62002 8.04%
2024-10-18 13.50 14.47 0.87 6.40% 13.40 14.90 484648 68506 9.16%
2024-10-17 13.68 13.60 0.00 0.00% 13.55 14.04 242570 33512 4.59%
2024-10-16 13.10 13.60 0.12 0.89% 13.08 13.85 232025 31422 4.39%
2024-10-15 13.60 13.48 -0.18 -1.32% 13.28 14.33 369192 51217 6.98%
2024-10-14 13.00 13.66 0.77 5.97% 12.76 13.67 318516 42145 6.02%
2024-10-11 13.40 12.89 -0.52 -3.88% 12.60 13.40 253255 32761 4.79%
2024-10-10 13.95 13.41 -0.38 -2.76% 13.40 14.62 337066 46735 6.37%
2024-10-09 15.23 13.79 -2.71 -16.42% 13.69 15.62 608832 89397 11.51%
2024-10-08 16.66 16.50 2.59 18.62% 14.52 16.66 721213 112729 13.64%
2024-09-30 12.58 13.91 1.98 16.60% 12.45 13.99 454066 59995 8.58%
2024-09-27 11.27 11.93 0.79 7.09% 11.25 12.16 314567 36774 5.95%
2024-09-26 10.82 11.14 0.25 2.30% 10.82 11.15 168208 18486 3.18%
2024-09-25 10.84 10.89 0.10 0.93% 10.83 11.20 202113 22235 3.82%
2024-09-24 10.62 10.79 0.21 1.98% 10.37 10.83 164402 17547 3.11%
2024-09-23 10.52 10.58 0.12 1.15% 10.42 10.71 105293 11155 1.99%
2024-09-20 10.40 10.46 0.07 0.67% 10.34 10.48 84684 8822 1.60%
2024-09-19 10.11 10.39 0.37 3.69% 9.98 10.44 125147 12863 2.37%
2024-09-18 10.26 10.02 -0.20 -1.96% 9.80 10.30 104797 10491 1.98%
2024-09-13 10.41 10.22 -0.14 -1.35% 10.20 10.48 82067 8460 1.55%
2024-09-12 10.50 10.36 -0.12 -1.15% 10.34 10.72 99428 10442 1.88%
2024-09-11 10.62 10.48 -0.15 -1.41% 10.38 10.63 89779 9414 1.70%
2024-09-10 10.38 10.63 0.25 2.41% 10.14 10.78 142185 14854 2.69%
2024-09-09 10.32 10.38 -0.02 -0.19% 10.20 10.52 94478 9797 1.79%
2024-09-06 10.65 10.40 -0.30 -2.80% 10.36 10.77 114482 12034 2.16%
2024-09-05 10.45 10.70 0.20 1.90% 10.45 10.85 157314 16789 2.97%
2024-09-04 10.77 10.50 -0.44 -4.02% 10.44 10.86 218912 23241 4.14%
2024-09-03 10.92 10.94 0.06 0.55% 10.75 11.04 154035 16785 2.91%
2024-09-02 11.33 10.88 -0.63 -5.47% 10.86 11.41 246826 27357 4.67%
2024-08-30 11.00 11.51 0.40 3.60% 10.99 11.65 376960 43029 7.13%
2024-08-29 10.80 11.11 0.18 1.65% 10.70 11.24 222121 24535 4.20%
2024-08-28 10.71 10.93 -0.07 -0.64% 10.64 10.99 184581 19949 3.49%
2024-08-27 11.01 11.00 -0.32 -2.83% 10.96 11.60 293452 32869 5.55%
2024-08-26 11.09 11.32 0.30 2.72% 10.89 11.53 385006 43351 7.28%
2024-08-23 10.81 11.02 0.35 3.28% 10.42 11.11 356664 38553 6.74%
2024-08-22 10.58 10.67 -0.50 -4.48% 10.57 11.16 364422 39212 6.89%
2024-08-21 11.70 11.17 -0.23 -2.02% 10.92 11.93 606250 69267 11.46%
2024-08-20 10.70 11.40 0.75 7.04% 10.66 11.56 557011 61881 10.53%
2024-08-19 10.43 10.65 0.25 2.40% 10.37 10.88 196913 20882 3.72%
2024-08-16 10.52 10.40 -0.09 -0.86% 10.37 10.56 127043 13273 2.40%
2024-08-15 9.97 10.49 0.50 5.01% 9.91 10.70 198756 20696 3.76%
2024-08-14 9.87 9.99 0.11 1.11% 9.81 10.10 71451 7133 1.35%
2024-08-13 9.82 9.88 0.04 0.41% 9.73 9.92 47737 4685 0.90%
2024-08-12 9.99 9.84 -0.14 -1.40% 9.77 10.01 72421 7118 1.37%
2024-08-09 10.20 9.98 -0.21 -2.06% 9.98 10.29 54447 5495 1.03%
2024-08-08 10.10 10.19 0.02 0.20% 9.88 10.23 88056 8884 1.67%
2024-08-07 10.16 10.17 -0.07 -0.68% 10.12 10.28 64824 6612 1.23%
2024-08-06 10.09 10.24 0.29 2.91% 10.02 10.25 96424 9787 1.82%
2024-08-05 10.13 9.95 -0.18 -1.78% 9.92 10.44 106448 10833 2.01%
2024-08-02 10.21 10.13 -0.20 -1.94% 10.11 10.39 70664 7234 1.34%
2024-08-01 10.38 10.33 -0.05 -0.48% 10.30 10.49 85298 8844 1.61%
2024-07-31 10.07 10.38 0.30 2.98% 10.01 10.41 119564 12322 2.26%
2024-07-30 10.00 10.08 0.03 0.30% 9.93 10.17 74660 7501 1.41%
2024-07-29 9.97 10.05 0.14 1.41% 9.76 10.15 118623 11867 2.24%