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
2023-12-29 7.64 8.00 7.60 7.85 119.1M
2023-12-28 7.53 7.65 7.51 7.59 74.9M
2023-12-27 7.24 7.72 7.22 7.59 102.8M
2023-12-26 7.38 7.38 7.13 7.22 37.6M
2023-12-25 7.25 7.48 7.23 7.38 41.3M
2023-12-22 7.56 7.57 7.22 7.26 90.2M
2023-12-21 7.38 7.57 7.29 7.56 60.4M
2023-12-20 7.58 7.65 7.43 7.45 61.4M
2023-12-19 7.32 7.63 7.23 7.56 76.1M
2023-12-18 7.39 7.46 7.30 7.32 40.1M
2023-12-15 7.48 7.52 7.34 7.41 48.0M
2023-12-14 7.54 7.65 7.46 7.48 48.5M
2023-12-13 7.60 7.65 7.49 7.49 51.0M
2023-12-12 7.67 7.74 7.55 7.61 63.6M
2023-12-11 7.50 7.73 7.43 7.68 93.0M
2023-12-08 7.29 7.76 7.27 7.59 155.3M
2023-12-07 7.20 7.38 7.18 7.32 71.0M
2023-12-06 7.11 7.32 6.98 7.25 69.1M
2023-12-05 7.43 7.48 7.12 7.12 77.1M
2023-12-04 7.18 7.71 7.16 7.43 136.8M
2023-12-01 6.92 7.18 6.90 7.15 45.5M
2023-11-30 6.98 7.02 6.84 6.92 32.6M
2023-11-29 7.00 7.10 6.93 6.99 34.0M
2023-11-28 7.05 7.10 6.93 7.02 37.9M
2023-11-27 7.01 7.13 7.00 7.07 28.5M
2023-11-24 7.28 7.30 7.01 7.04 45.1M
2023-11-23 7.20 7.30 7.09 7.27 39.9M
2023-11-22 7.29 7.36 7.20 7.20 44.3M
2023-11-21 7.45 7.52 7.30 7.33 62.3M
2023-11-20 7.39 7.44 7.34 7.41 41.4M
2023-11-17 7.35 7.42 7.31 7.38 39.7M
2023-11-16 7.35 7.47 7.31 7.37 50.5M
2023-11-15 7.55 7.59 7.35 7.38 65.6M
2023-11-14 7.41 7.53 7.38 7.47 80.2M
2023-11-13 7.21 7.43 7.21 7.39 81.0M
2023-11-10 7.23 7.28 7.15 7.17 53.1M
2023-11-09 7.31 7.37 7.21 7.28 70.0M
2023-11-08 7.20 7.43 7.18 7.29 117.9M
2023-11-07 7.10 7.18 7.05 7.16 61.9M
2023-11-06 6.96 7.11 6.96 7.10 63.5M
2023-11-03 6.82 6.97 6.78 6.92 46.2M
2023-11-02 6.88 6.98 6.76 6.78 48.7M
2023-11-01 7.00 7.04 6.87 6.88 50.7M
2023-10-31 7.10 7.17 6.94 7.01 60.2M
2023-10-30 7.02 7.16 7.00 7.12 77.4M
2023-10-27 7.14 7.15 6.94 7.05 77.2M
2023-10-26 6.86 7.28 6.82 7.15 137.7M
2023-10-25 6.63 7.08 6.61 6.90 103.9M
2023-10-24 6.48 6.54 6.31 6.49 41.0M
2023-10-23 6.60 6.65 6.39 6.42 32.4M
2023-10-20 6.76 6.87 6.62 6.64 34.4M
2023-10-19 6.88 7.02 6.82 6.83 39.7M
2023-10-18 6.93 6.94 6.76 6.87 31.8M
2023-10-17 6.95 6.98 6.85 6.94 31.8M
2023-10-16 6.93 6.98 6.83 6.92 39.3M
2023-10-13 6.96 7.01 6.89 6.91 37.6M
2023-10-12 6.98 7.08 6.96 7.00 44.8M
2023-10-11 6.92 7.03 6.85 6.97 46.1M
2023-10-10 6.93 7.03 6.91 6.93 57.7M
2023-10-09 6.68 6.93 6.67 6.87 67.2M
2023-09-28 6.64 6.71 6.62 6.68 34.4M
2023-09-27 6.59 6.65 6.51 6.61 33.9M
2023-09-26 6.54 6.64 6.50 6.57 33.6M
2023-09-25 6.53 6.59 6.50 6.53 29.3M
2023-09-22 6.31 6.55 6.30 6.55 47.3M
2023-09-21 6.30 6.41 6.26 6.32 25.8M
2023-09-20 6.36 6.43 6.31 6.31 25.5M
2023-09-19 6.49 6.49 6.33 6.36 31.3M
2023-09-18 6.49 6.56 6.45 6.49 30.9M
2023-09-15 6.67 6.70 6.51 6.52 33.0M
2023-09-14 6.64 6.71 6.59 6.64 32.0M
2023-09-13 6.89 6.89 6.62 6.67 49.9M
2023-09-12 6.86 6.96 6.86 6.92 42.0M
2023-09-11 6.76 6.95 6.70 6.91 56.4M
2023-09-08 6.65 6.76 6.65 6.70 30.5M
2023-09-07 6.80 6.88 6.68 6.69 38.1M
2023-09-06 6.84 6.85 6.65 6.83 40.0M
2023-09-05 7.00 7.01 6.83 6.85 48.0M
2023-09-04 6.90 6.99 6.84 6.99 47.9M
2023-09-01 6.90 6.97 6.85 6.89 38.7M
2023-08-31 6.93 6.96 6.88 6.89 53.9M
2023-08-30 7.00 7.08 6.91 7.00 87.6M
2023-08-29 6.76 7.06 6.73 7.00 110.1M
2023-08-28 7.10 7.18 6.72 6.77 102.7M
2023-08-25 6.96 7.01 6.62 6.69 128.2M
2023-08-24 6.94 7.32 6.86 7.08 202.5M
2023-08-23 6.50 6.56 6.38 6.46 32.1M
2023-08-22 6.45 6.56 6.36 6.55 41.6M
2023-08-21 6.33 6.52 6.31 6.36 29.4M
2023-08-18 6.56 6.61 6.33 6.34 31.3M
2023-08-17 6.49 6.57 6.38 6.56 26.5M
2023-08-16 6.66 6.68 6.46 6.51 31.6M
2023-08-15 6.78 6.80 6.59 6.67 26.7M
2023-08-14 6.53 6.78 6.52 6.77 32.7M
2023-08-11 6.81 6.85 6.61 6.61 42.2M
2023-08-10 6.82 6.88 6.77 6.81 26.3M
2023-08-09 6.93 7.04 6.83 6.85 39.1M
2023-08-08 6.97 7.00 6.92 6.95 30.6M
2023-08-07 6.96 7.02 6.93 6.97 41.9M
2023-08-04 6.84 7.06 6.82 7.01 77.6M
2023-08-03 6.82 6.87 6.79 6.81 28.4M
2023-08-02 6.80 6.95 6.76 6.86 37.1M
2023-08-01 6.80 6.87 6.73 6.84 34.1M
2023-07-31 6.75 6.87 6.70 6.80 40.9M
2023-07-28 6.64 6.77 6.56 6.77 33.6M
2023-07-27 6.73 6.76 6.64 6.64 27.7M
2023-07-26 6.83 6.84 6.70 6.73 36.0M
2023-07-25 6.76 6.84 6.72 6.83 36.1M
2023-07-24 6.54 6.79 6.51 6.69 31.7M
2023-07-21 6.67 6.72 6.57 6.59 31.2M
2023-07-20 6.77 6.83 6.65 6.67 37.7M
2023-07-19 6.74 6.87 6.73 6.77 28.4M
2023-07-18 6.83 6.88 6.73 6.75 35.2M
2023-07-17 6.90 6.95 6.80 6.84 42.5M
2023-07-14 6.73 6.88 6.72 6.84 62.2M
2023-07-13 6.60 6.72 6.58 6.70 41.2M
2023-07-12 6.76 6.81 6.56 6.57 58.3M
2023-07-11 6.78 6.87 6.74 6.79 35.1M
2023-07-10 6.84 6.87 6.76 6.78 33.6M
2023-07-07 6.93 6.97 6.63 6.80 70.4M
2023-07-06 6.87 7.11 6.86 6.94 53.1M
2023-07-05 7.05 7.14 6.89 6.90 57.1M
2023-07-04 7.01 7.08 7.00 7.04 46.6M
2023-07-03 7.13 7.15 6.92 7.03 67.9M
2023-06-30 7.07 7.15 6.99 7.11 61.9M
2023-06-29 6.99 7.15 6.96 7.10 59.9M
2023-06-28 7.27 7.27 6.83 7.05 95.9M
2023-06-27 7.28 7.35 7.17 7.29 75.3M
2023-06-26 7.80 7.93 7.24 7.26 123.5M
2023-06-21 8.23 8.24 7.88 7.89 108.3M
2023-06-20 8.40 8.43 8.16 8.23 122.6M
2023-06-19 8.30 8.53 8.26 8.49 163.3M
2023-06-16 8.22 8.34 8.05 8.25 116.2M
2023-06-15 8.43 8.53 8.22 8.26 143.6M
2023-06-14 8.39 8.55 8.22 8.46 162.3M
2023-06-13 8.16 8.62 8.06 8.40 181.9M
2023-06-12 8.18 8.43 8.16 8.24 182.6M
2023-06-09 7.82 8.26 7.75 8.19 202.9M
2023-06-08 7.94 7.94 7.56 7.74 114.7M
2023-06-07 7.81 8.07 7.74 7.93 118.0M
2023-06-06 8.25 8.43 7.80 7.91 195.0M
2023-06-05 8.09 8.26 7.98 8.04 145.0M
2023-06-02 7.84 8.19 7.73 8.15 191.5M
2023-06-01 7.55 7.94 7.51 7.82 143.6M
2023-05-31 7.61 7.70 7.51 7.61 98.8M
2023-05-30 7.30 7.60 7.21 7.60 118.6M
2023-05-29 7.25 7.50 7.21 7.40 113.5M
2023-05-26 7.10 7.34 7.03 7.19 82.6M
2023-05-25 7.38 7.56 7.01 7.13 108.2M
2023-05-24 7.29 7.47 7.26 7.31 68.4M
2023-05-23 7.67 7.69 7.30 7.32 114.0M
2023-05-22 7.63 7.96 7.63 7.78 145.4M
2023-05-19 7.49 7.84 7.32 7.65 150.2M
2023-05-18 7.47 7.65 7.39 7.50 128.2M
2023-05-17 7.15 7.55 7.15 7.43 110.7M
2023-05-16 7.49 7.51 7.24 7.27 97.0M
2023-05-15 7.61 7.69 7.16 7.53 140.7M
2023-05-12 7.73 7.89 7.58 7.64 110.0M
2023-05-11 7.76 7.93 7.48 7.79 163.7M
2023-05-10 8.01 8.14 7.57 7.68 191.9M
2023-05-09 8.63 8.63 7.95 8.01 268.7M
2023-05-08 8.70 9.01 8.62 8.71 207.7M
2023-05-05 9.20 9.20 8.59 8.78 318.7M
2023-05-04 9.03 9.77 8.83 9.61 450.5M
2023-04-28 8.30 9.30 8.30 9.00 395.9M
2023-04-27 8.90 8.97 8.03 8.23 438.8M
2023-04-26 8.53 9.84 8.12 9.34 572.2M
2023-04-25 7.41 8.60 7.10 8.25 397.1M
2023-04-24 7.11 7.70 7.11 7.45 192.8M
2023-04-21 7.81 7.84 7.05 7.07 193.1M
2023-04-20 7.39 8.26 7.39 7.81 239.9M
2023-04-19 7.10 7.48 7.08 7.25 102.3M
2023-04-18 7.16 7.22 6.90 7.13 84.3M
2023-04-17 7.53 7.53 7.08 7.12 117.8M
2023-04-14 7.50 7.79 7.35 7.53 118.2M
2023-04-13 7.55 7.82 7.43 7.47 119.7M
2023-04-12 7.26 7.71 7.25 7.60 121.7M
2023-04-11 7.20 7.48 7.19 7.30 110.6M
2023-04-10 7.75 7.91 7.20 7.26 156.3M
2023-04-07 7.12 7.75 7.02 7.61 169.8M
2023-04-06 7.04 7.18 7.01 7.08 88.7M
2023-04-04 7.37 7.39 7.15 7.23 115.0M
2023-04-03 7.13 7.38 7.11 7.38 138.5M
2023-03-31 6.93 7.22 6.87 7.19 130.2M
2023-03-30 6.99 7.23 6.87 6.89 106.7M
2023-03-29 7.00 7.13 6.85 7.03 89.0M
2023-03-28 7.05 7.12 6.88 7.03 95.7M
2023-03-27 7.22 7.28 6.95 7.11 140.9M
2023-03-24 6.93 7.41 6.89 7.29 181.0M
2023-03-23 6.90 7.03 6.84 7.00 115.3M
2023-03-22 6.81 7.04 6.72 6.97 135.4M
2023-03-21 6.55 7.02 6.45 6.87 145.6M
2023-03-20 6.73 6.83 6.52 6.56 91.2M
2023-03-17 6.34 6.88 6.33 6.68 149.2M
2023-03-16 6.20 6.38 6.11 6.27 55.0M
2023-03-15 6.34 6.36 6.23 6.25 35.2M
2023-03-14 6.40 6.41 6.18 6.29 47.6M
2023-03-13 6.18 6.43 6.12 6.42 66.9M
2023-03-10 6.20 6.32 6.19 6.24 39.7M
2023-03-09 6.27 6.31 6.14 6.27 40.0M
2023-03-08 6.02 6.26 6.01 6.25 58.1M
2023-03-07 6.22 6.28 6.01 6.02 63.2M
2023-03-06 6.30 6.35 6.22 6.26 46.6M
2023-03-03 6.33 6.40 6.23 6.30 63.6M
2023-03-02 6.38 6.57 6.33 6.45 94.0M
2023-03-01 6.20 6.40 6.16 6.37 72.1M
2023-02-28 6.16 6.30 6.07 6.20 57.9M
2023-02-27 6.15 6.19 6.02 6.04 36.6M
2023-02-24 6.06 6.21 6.04 6.19 50.6M
2023-02-23 6.18 6.22 6.01 6.05 41.4M
2023-02-22 6.14 6.26 6.09 6.23 37.6M
2023-02-21 6.28 6.39 6.18 6.23 46.2M
2023-02-20 6.07 6.29 6.04 6.29 60.6M
2023-02-17 6.25 6.30 6.03 6.04 61.7M
2023-02-16 6.33 6.46 6.19 6.24 81.5M
2023-02-15 6.20 6.54 6.17 6.44 94.7M
2023-02-14 6.25 6.33 6.16 6.18 48.4M
2023-02-13 6.18 6.29 6.12 6.23 67.0M
2023-02-10 6.23 6.45 6.21 6.21 97.5M
2023-02-09 6.16 6.23 6.02 6.23 94.4M
2023-02-08 6.13 6.55 6.08 6.24 104.7M
2023-02-07 6.06 6.17 6.00 6.13 39.0M
2023-02-06 6.05 6.14 5.99 6.10 42.5M
2023-02-03 6.00 6.06 5.92 6.04 35.9M
2023-02-02 6.04 6.10 5.97 5.99 46.4M
2023-02-01 5.85 6.03 5.77 5.97 51.7M
2023-01-31 5.75 5.82 5.72 5.79 24.4M
2023-01-30 5.78 5.87 5.75 5.76 36.6M
2023-01-20 5.73 5.80 5.70 5.72 27.9M
2023-01-19 5.71 5.75 5.68 5.73 25.0M
2023-01-18 5.62 5.73 5.62 5.69 20.5M
2023-01-17 5.66 5.66 5.60 5.63 17.0M
2023-01-16 5.60 5.70 5.59 5.64 22.5M
2023-01-13 5.60 5.61 5.52 5.59 14.7M
2023-01-12 5.60 5.63 5.53 5.60 15.7M
2023-01-11 5.67 5.68 5.54 5.57 16.6M
2023-01-10 5.65 5.68 5.56 5.66 17.8M
2023-01-09 5.66 5.70 5.61 5.63 19.0M
2023-01-06 5.69 5.71 5.60 5.63 24.6M
2023-01-05 5.75 5.75 5.68 5.70 23.9M
2023-01-04 5.70 5.73 5.66 5.72 29.7M
2023-01-03 5.55 5.72 5.55 5.71 38.0M