网宿科技

300017
🏛️ 中国 →
11.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.47 5.60 5.45 5.58 19.6M
2022-12-29 5.47 5.53 5.43 5.47 17.2M
2022-12-28 5.44 5.61 5.42 5.46 27.8M
2022-12-27 5.51 5.54 5.44 5.46 14.4M
2022-12-26 5.43 5.53 5.40 5.48 16.0M
2022-12-23 5.35 5.52 5.32 5.43 17.0M
2022-12-22 5.26 5.47 5.25 5.38 29.4M
2022-12-21 5.29 5.30 5.20 5.25 10.5M
2022-12-20 5.36 5.42 5.22 5.27 19.1M
2022-12-19 5.42 5.48 5.32 5.35 17.7M
2022-12-16 5.50 5.52 5.41 5.45 19.4M
2022-12-15 5.49 5.59 5.46 5.51 16.6M
2022-12-14 5.53 5.56 5.46 5.49 16.2M
2022-12-13 5.61 5.61 5.51 5.54 19.5M
2022-12-12 5.50 5.66 5.46 5.60 26.5M
2022-12-09 5.48 5.55 5.43 5.48 19.2M
2022-12-08 5.54 5.59 5.46 5.49 20.2M
2022-12-07 5.68 5.70 5.54 5.56 21.8M
2022-12-06 5.67 5.72 5.65 5.69 20.3M
2022-12-05 5.69 5.76 5.64 5.68 28.6M
2022-12-02 5.71 5.78 5.64 5.67 27.3M
2022-12-01 5.53 5.74 5.52 5.68 45.0M
2022-11-30 5.60 5.61 5.48 5.49 20.6M
2022-11-29 5.50 5.60 5.48 5.58 23.5M
2022-11-28 5.45 5.51 5.41 5.49 18.0M
2022-11-25 5.54 5.54 5.43 5.49 18.2M
2022-11-24 5.57 5.62 5.50 5.51 19.4M
2022-11-23 5.61 5.64 5.45 5.52 32.3M
2022-11-22 5.65 5.77 5.57 5.61 40.9M
2022-11-21 5.74 5.78 5.61 5.69 30.1M
2022-11-18 5.78 5.93 5.70 5.74 49.8M
2022-11-17 5.73 5.76 5.65 5.76 27.2M
2022-11-16 5.65 5.75 5.63 5.73 33.0M
2022-11-15 5.66 5.70 5.61 5.64 25.8M
2022-11-14 5.58 5.67 5.54 5.65 28.0M
2022-11-11 5.67 5.73 5.54 5.55 30.9M
2022-11-10 5.52 5.62 5.49 5.59 20.8M
2022-11-09 5.56 5.69 5.51 5.56 29.0M
2022-11-08 5.49 5.58 5.47 5.58 30.7M
2022-11-07 5.50 5.64 5.49 5.50 30.6M
2022-11-04 5.50 5.55 5.46 5.53 31.9M
2022-11-03 5.54 5.55 5.42 5.49 41.7M
2022-11-02 5.55 5.60 5.49 5.53 45.9M
2022-11-01 5.42 5.52 5.37 5.52 62.4M
2022-10-31 5.35 5.46 5.30 5.39 54.8M
2022-10-28 5.37 5.50 5.28 5.31 90.3M
2022-10-27 5.17 5.42 5.13 5.36 90.8M
2022-10-26 4.85 5.11 4.84 5.04 29.9M
2022-10-25 4.86 4.91 4.79 4.84 15.5M
2022-10-24 4.96 5.06 4.85 4.88 21.1M
2022-10-21 4.93 4.97 4.89 4.92 10.3M
2022-10-20 4.90 5.00 4.88 4.93 15.8M
2022-10-19 4.95 4.97 4.86 4.93 16.0M
2022-10-18 4.99 5.00 4.91 4.94 13.4M
2022-10-17 4.93 5.02 4.92 4.96 19.7M
2022-10-14 4.93 4.97 4.90 4.91 20.6M
2022-10-13 4.85 4.97 4.81 4.92 29.5M
2022-10-12 4.60 4.86 4.56 4.86 26.2M
2022-10-11 4.45 4.63 4.45 4.62 18.4M
2022-10-10 4.58 4.58 4.43 4.44 15.0M
2022-09-30 4.57 4.62 4.54 4.54 9.2M
2022-09-29 4.62 4.66 4.53 4.57 13.6M
2022-09-28 4.70 4.72 4.55 4.58 12.3M
2022-09-27 4.63 4.73 4.62 4.72 10.8M
2022-09-26 4.70 4.72 4.61 4.62 13.4M
2022-09-23 4.82 4.84 4.70 4.73 12.2M
2022-09-22 4.83 4.88 4.80 4.82 11.3M
2022-09-21 4.73 4.88 4.67 4.85 15.0M
2022-09-20 4.74 4.83 4.73 4.76 11.6M
2022-09-19 4.86 4.88 4.67 4.69 19.0M
2022-09-16 4.96 4.99 4.83 4.83 19.6M
2022-09-15 5.04 5.08 4.90 4.96 21.3M
2022-09-14 5.01 5.05 4.99 5.03 15.6M
2022-09-13 5.06 5.12 5.05 5.07 14.0M
2022-09-09 5.04 5.08 5.01 5.06 13.9M
2022-09-08 5.09 5.10 5.03 5.04 14.1M
2022-09-07 5.09 5.11 5.06 5.09 16.5M
2022-09-06 5.11 5.11 5.06 5.10 15.9M
2022-09-05 5.11 5.12 5.05 5.09 13.6M
2022-09-02 5.02 5.11 5.02 5.10 18.4M
2022-09-01 5.04 5.11 5.00 5.03 18.9M
2022-08-31 5.09 5.15 5.02 5.04 21.1M
2022-08-30 5.08 5.17 5.06 5.12 20.4M
2022-08-29 5.00 5.11 4.98 5.07 18.4M
2022-08-26 5.13 5.15 5.05 5.05 18.3M
2022-08-25 5.10 5.14 5.03 5.10 22.5M
2022-08-24 5.26 5.26 5.09 5.09 27.8M
2022-08-23 5.27 5.32 5.20 5.22 29.8M
2022-08-22 5.34 5.41 5.21 5.30 37.2M
2022-08-19 5.36 5.42 5.30 5.31 26.4M
2022-08-18 5.37 5.37 5.29 5.34 17.5M
2022-08-17 5.35 5.38 5.31 5.37 17.9M
2022-08-16 5.34 5.39 5.31 5.34 19.0M
2022-08-15 5.42 5.42 5.34 5.36 20.7M
2022-08-12 5.42 5.48 5.38 5.41 25.2M
2022-08-11 5.39 5.43 5.36 5.41 25.0M
2022-08-10 5.39 5.43 5.33 5.35 21.6M
2022-08-09 5.49 5.49 5.31 5.42 29.3M
2022-08-08 5.39 5.43 5.31 5.42 31.5M
2022-08-05 5.14 5.42 5.11 5.41 49.8M
2022-08-04 5.07 5.13 5.03 5.11 19.8M
2022-08-03 5.03 5.17 5.01 5.03 32.5M
2022-08-02 5.27 5.27 4.98 5.02 49.4M
2022-08-01 5.29 5.34 5.24 5.30 18.9M
2022-07-29 5.35 5.36 5.28 5.28 19.3M
2022-07-28 5.35 5.40 5.32 5.33 25.2M
2022-07-27 5.26 5.41 5.26 5.33 22.1M
2022-07-26 5.24 5.29 5.19 5.26 17.1M
2022-07-25 5.24 5.29 5.17 5.20 21.5M
2022-07-22 5.36 5.41 5.20 5.27 27.2M
2022-07-21 5.35 5.50 5.32 5.38 34.8M
2022-07-20 5.36 5.38 5.31 5.35 26.6M
2022-07-19 5.24 5.34 5.18 5.33 30.8M
2022-07-18 5.07 5.23 5.05 5.22 24.2M
2022-07-15 5.14 5.15 5.04 5.05 20.0M
2022-07-14 5.12 5.18 5.07 5.17 20.2M
2022-07-13 5.04 5.16 5.04 5.13 24.8M
2022-07-12 5.15 5.16 5.03 5.04 18.8M
2022-07-11 5.21 5.23 5.10 5.13 22.0M
2022-07-08 5.19 5.33 5.16 5.24 25.3M
2022-07-07 5.15 5.20 5.11 5.17 15.2M
2022-07-06 5.18 5.23 5.09 5.13 19.2M
2022-07-05 5.29 5.31 5.13 5.19 27.7M
2022-07-04 5.30 5.33 5.20 5.26 25.9M
2022-07-01 5.39 5.39 5.31 5.31 22.8M
2022-06-30 5.40 5.45 5.34 5.36 25.3M
2022-06-29 5.39 5.48 5.34 5.36 31.8M
2022-06-28 5.32 5.41 5.28 5.40 26.4M
2022-06-27 5.35 5.41 5.30 5.32 26.8M
2022-06-24 5.35 5.37 5.28 5.31 20.1M
2022-06-23 5.24 5.34 5.22 5.33 24.3M
2022-06-22 5.40 5.40 5.21 5.21 33.7M
2022-06-21 5.33 5.38 5.26 5.38 29.1M
2022-06-20 5.29 5.37 5.23 5.32 25.5M
2022-06-17 5.30 5.33 5.16 5.28 29.1M
2022-06-16 5.20 5.43 5.20 5.33 54.1M
2022-06-15 5.21 5.28 5.19 5.21 33.6M
2022-06-14 5.13 5.20 4.99 5.19 32.2M
2022-06-13 5.10 5.20 5.08 5.18 28.1M
2022-06-10 5.03 5.15 5.02 5.13 31.4M
2022-06-09 5.16 5.18 5.02 5.06 22.9M
2022-06-08 5.16 5.24 5.08 5.18 25.9M
2022-06-07 5.25 5.25 5.11 5.16 23.8M
2022-06-06 5.13 5.28 5.11 5.24 30.5M
2022-06-02 5.07 5.15 5.04 5.14 17.3M
2022-06-01 5.06 5.12 5.04 5.11 19.4M
2022-05-31 5.00 5.09 4.91 5.09 28.1M
2022-05-30 5.02 5.06 4.96 4.99 18.2M
2022-05-27 5.03 5.11 4.97 5.00 19.3M
2022-05-26 5.03 5.08 4.96 5.06 26.8M
2022-05-25 4.94 5.05 4.92 4.99 21.3M
2022-05-24 5.20 5.22 4.91 4.91 31.7M
2022-05-23 5.22 5.23 5.16 5.20 15.5M
2022-05-20 5.14 5.20 5.11 5.17 17.0M
2022-05-19 5.08 5.15 5.05 5.12 25.1M
2022-05-18 5.20 5.26 5.13 5.13 23.4M
2022-05-17 5.12 5.13 5.04 5.12 17.8M
2022-05-16 5.22 5.24 5.09 5.11 25.7M
2022-05-13 5.19 5.23 5.14 5.19 23.0M
2022-05-12 5.04 5.20 5.02 5.18 34.3M
2022-05-11 5.03 5.20 5.00 5.05 42.4M
2022-05-10 4.81 5.04 4.80 5.03 37.2M
2022-05-09 4.84 4.94 4.82 4.88 24.9M
2022-05-06 4.71 4.97 4.70 4.84 40.0M
2022-05-05 4.80 4.87 4.74 4.83 31.5M
2022-04-29 4.67 4.85 4.63 4.80 49.0M
2022-04-28 4.53 4.57 4.40 4.48 25.6M
2022-04-27 4.35 4.59 4.34 4.58 36.0M
2022-04-26 4.57 4.67 4.37 4.40 35.8M
2022-04-25 5.00 5.00 4.53 4.54 51.8M
2022-04-22 5.10 5.17 5.03 5.07 21.8M
2022-04-21 5.34 5.38 5.13 5.15 30.1M
2022-04-20 5.47 5.52 5.37 5.38 23.2M
2022-04-19 5.38 5.46 5.36 5.42 16.1M
2022-04-18 5.37 5.40 5.23 5.40 19.0M
2022-04-15 5.44 5.47 5.30 5.38 25.2M
2022-04-14 5.45 5.51 5.44 5.47 18.2M
2022-04-13 5.52 5.52 5.40 5.42 22.0M
2022-04-12 5.40 5.57 5.35 5.55 31.6M
2022-04-11 5.54 5.56 5.31 5.36 35.4M
2022-04-08 5.73 5.75 5.53 5.55 41.3M
2022-04-07 5.93 5.94 5.71 5.72 43.9M
2022-04-06 5.86 5.94 5.84 5.92 34.2M
2022-04-01 5.95 5.95 5.85 5.86 41.7M
2022-03-31 6.00 6.01 5.95 5.97 28.4M
2022-03-30 5.97 5.99 5.90 5.99 31.5M
2022-03-29 6.05 6.07 5.90 5.93 31.7M
2022-03-28 5.88 6.05 5.81 6.05 34.7M
2022-03-25 5.94 6.02 5.92 5.92 31.0M
2022-03-24 6.09 6.13 5.94 5.98 42.0M
2022-03-23 6.09 6.12 6.04 6.07 33.2M
2022-03-22 6.00 6.14 5.94 6.09 45.5M
2022-03-21 6.10 6.11 5.95 6.00 45.7M
2022-03-18 6.00 6.08 5.97 6.05 38.4M
2022-03-17 6.03 6.17 5.98 6.01 62.0M
2022-03-16 5.85 6.02 5.69 5.99 69.7M
2022-03-15 6.01 6.13 5.71 5.72 70.1M
2022-03-14 6.20 6.34 6.06 6.06 55.4M
2022-03-11 6.07 6.32 5.98 6.27 64.8M
2022-03-10 6.35 6.38 6.20 6.22 67.8M
2022-03-09 6.24 6.31 5.85 6.20 80.8M
2022-03-08 6.38 6.48 6.21 6.25 79.3M
2022-03-07 6.57 6.60 6.32 6.36 59.7M
2022-03-04 6.67 6.75 6.53 6.55 61.5M
2022-03-03 6.90 6.95 6.67 6.71 66.7M
2022-03-02 6.73 6.92 6.71 6.82 62.0M
2022-03-01 6.82 6.97 6.75 6.86 66.7M
2022-02-28 6.84 6.95 6.71 6.80 63.8M
2022-02-25 7.16 7.20 6.82 6.86 94.6M
2022-02-24 7.25 7.73 6.86 7.00 202.7M
2022-02-23 7.20 7.39 7.17 7.30 144.3M
2022-02-22 6.87 7.33 6.82 7.28 234.4M
2022-02-21 6.46 7.32 6.41 7.11 212.4M
2022-02-18 6.14 6.35 6.13 6.35 78.2M
2022-02-17 6.14 6.18 6.01 6.04 39.0M
2022-02-16 6.20 6.26 6.10 6.14 27.8M
2022-02-15 6.11 6.22 6.07 6.12 25.0M
2022-02-14 6.12 6.23 6.07 6.15 28.4M
2022-02-11 6.20 6.30 6.17 6.19 37.7M
2022-02-10 6.19 6.27 6.15 6.24 40.0M
2022-02-09 6.03 6.32 6.00 6.23 63.5M
2022-02-08 5.88 6.03 5.76 6.02 46.3M
2022-02-07 5.92 5.96 5.79 5.87 39.4M
2022-01-28 5.91 5.93 5.77 5.80 46.2M
2022-01-27 6.19 6.22 5.78 5.79 78.6M
2022-01-26 6.28 6.47 6.14 6.22 58.7M
2022-01-25 6.92 6.95 6.24 6.25 127.7M
2022-01-24 7.00 7.13 6.90 6.96 65.8M
2022-01-21 7.06 7.17 6.92 6.98 75.7M
2022-01-20 7.26 7.26 7.03 7.09 93.8M
2022-01-19 7.02 7.32 6.99 7.28 130.5M
2022-01-18 7.01 7.34 6.97 7.08 140.2M
2022-01-17 6.78 7.14 6.77 7.06 127.7M
2022-01-14 6.66 6.82 6.60 6.71 49.4M
2022-01-13 6.87 6.92 6.74 6.75 56.6M
2022-01-12 6.69 6.81 6.68 6.73 38.9M
2022-01-11 6.65 6.88 6.65 6.68 51.9M
2022-01-10 6.63 6.74 6.46 6.70 46.8M
2022-01-07 6.82 6.91 6.61 6.66 67.7M
2022-01-06 6.89 6.89 6.70 6.82 76.0M
2022-01-05 6.82 7.04 6.81 6.94 102.4M
2022-01-04 6.69 6.93 6.68 6.85 87.2M