网宿科技（300017）历史行情

以下为网宿科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.800	13.530	13.900	13.310	-0.310	-2.240%	5,455.53万	7.42亿	2.305%
2026-10-08	14.760	13.840	15.010	13.830	-1.060	-7.114%	104.63万	0.00亿	0.000%
2026-10-07	14.800	14.900	15.180	14.650	0.210	1.430%	9,735.24万	14.56亿	4.114%
2026-10-06	14.800	14.900	15.180	14.650	0.210	1.430%	9,735.24万	14.56亿	4.114%
2026-10-05	14.800	14.900	15.180	14.650	0.210	1.430%	9,735.24万	14.56亿	4.114%
2026-10-02	14.800	14.900	15.180	14.650	0.210	1.430%	9,735.24万	14.56亿	4.114%
2026-10-01	14.800	14.900	15.180	14.650	0.210	1.430%	9,735.24万	14.56亿	4.114%
2026-09-30	14.800	14.900	15.180	14.650	0.210	1.430%	97.35万	0.00亿	0.000%
2026-09-29	14.700	14.690	15.060	14.540	-0.070	-0.474%	75.95万	0.00亿	0.000%
2026-09-28	15.100	14.760	15.150	14.560	-0.380	-2.510%	70.99万	0.00亿	0.000%
2026-09-27	15.320	15.140	15.490	15.130	-0.180	-1.175%	6,959.16万	10.63亿	2.941%
2026-09-24	15.320	15.140	15.490	15.130	-0.180	-1.175%	69.59万	0.00亿	0.000%
2026-09-23	15.910	15.320	15.930	15.280	-0.600	-3.769%	105.67万	0.00亿	0.000%
2026-09-22	16.380	15.920	16.600	15.540	0.730	4.806%	208.16万	0.00亿	0.000%
2026-09-21	15.160	15.190	15.270	15.040	0.040	0.264%	81.65万	0.00亿	0.000%
2026-09-18	14.990	15.150	15.240	14.810	0.360	2.434%	106.73万	0.00亿	0.000%
2026-09-17	14.430	14.790	14.900	14.420	0.090	0.612%	79.25万	0.00亿	0.000%
2026-09-16	14.500	14.700	14.830	14.350	-0.080	-0.541%	99.79万	0.00亿	0.000%
2026-09-15	15.430	14.780	15.470	14.740	-0.090	-0.605%	98.02万	0.00亿	0.000%
2026-09-14	14.760	14.870	15.050	14.590	0.190	1.294%	89.74万	0.00亿	0.000%
2026-09-11	14.850	14.680	14.850	14.300	-0.390	-2.588%	112.69万	0.00亿	0.000%
2026-09-10	15.480	15.070	15.550	15.050	-0.070	-0.462%	91.84万	0.00亿	0.000%
2026-09-09	15.480	15.140	15.630	15.040	-0.310	-2.006%	100.26万	0.00亿	0.000%
2026-09-08	15.700	15.450	15.700	15.390	-0.320	-2.029%	99.79万	0.00亿	0.000%
2026-09-07	15.760	15.770	15.820	15.360	0.120	0.767%	125.42万	0.00亿	0.000%
2026-09-04	16.270	15.650	16.410	15.550	-0.270	-1.696%	173.60万	0.00亿	0.000%
2026-09-03	16.400	15.920	16.490	15.820	-0.230	-1.424%	125.69万	0.00亿	0.000%
2026-09-02	16.110	16.150	16.440	15.870	-0.240	-1.464%	137.19万	0.00亿	0.000%
2026-09-01	16.360	16.390	16.630	16.010	0.030	0.183%	214.37万	0.00亿	0.000%
2026-08-31	15.010	16.360	16.610	14.900	1.050	6.858%	246.53万	0.00亿	0.000%
2026-08-28	15.730	15.310	16.340	15.300	-0.160	-1.034%	240.56万	0.00亿	0.000%
2026-08-27	15.160	15.470	15.630	15.050	0.590	3.965%	196.03万	0.00亿	0.000%
2026-08-26	14.980	14.880	15.260	14.570	-0.140	-0.932%	143.45万	0.00亿	0.000%
2026-08-25	15.000	15.020	15.110	14.740	-0.100	-0.661%	134.64万	0.00亿	0.000%
2026-08-24	15.460	15.120	15.510	14.880	-0.340	-2.199%	115.67万	0.00亿	0.000%
2026-08-21	15.840	15.460	15.950	15.190	-0.320	-2.028%	146.33万	0.00亿	0.000%
2026-08-20	16.100	15.780	16.610	15.700	0.210	1.349%	229.63万	0.00亿	0.000%
2026-08-19	16.160	15.570	16.400	15.480	-1.200	-7.156%	216.03万	0.00亿	0.000%
2026-08-18	17.310	16.770	17.390	16.620	-0.720	-4.117%	245.49万	0.00亿	0.000%
2026-08-17	16.920	17.490	17.500	16.720	0.240	1.391%	424.15万	0.00亿	0.000%
2026-08-14	14.420	17.250	17.250	14.230	2.890	20.125%	480.49万	0.00亿	0.000%
2026-08-13	14.910	14.360	15.200	14.340	-0.200	-1.374%	195.32万	0.00亿	0.000%
2026-08-12	15.160	14.560	15.300	14.520	-0.170	-1.154%	145.38万	0.00亿	0.000%
2026-08-11	14.760	14.730	15.060	14.420	0.010	0.068%	147.45万	0.00亿	0.000%
2026-08-10	14.920	14.720	15.200	14.360	-0.660	-4.291%	227.59万	0.00亿	0.000%
2026-08-07	15.760	15.380	16.600	14.900	0.730	4.983%	350.69万	0.00亿	0.000%
2026-08-06	14.640	14.650	15.040	14.410	-0.250	-1.678%	159.99万	0.00亿	0.000%
2026-08-05	14.530	14.900	15.320	14.420	0.250	1.706%	220.59万	0.00亿	0.000%
2026-08-04	14.170	14.650	14.910	14.120	0.910	6.623%	209.77万	0.00亿	0.000%
2026-08-03	13.950	13.740	14.140	13.660	-0.210	-1.505%	163.01万	0.00亿	0.000%
2026-07-31	12.980	13.950	14.240	12.690	2.090	17.622%	281.04万	0.00亿	0.000%
2026-07-30	12.270	11.860	12.770	11.850	-0.600	-4.815%	127.00万	0.00亿	0.000%
2026-07-29	12.820	12.460	12.950	11.920	-0.360	-2.808%	140.98万	0.00亿	0.000%
2026-07-28	12.860	12.820	13.130	12.720	-0.430	-3.245%	93.02万	0.00亿	0.000%
2026-07-27	12.800	13.250	13.290	12.550	0.330	2.554%	112.89万	0.00亿	0.000%
2026-07-24	13.660	12.920	13.770	12.900	-1.180	-8.369%	155.79万	0.00亿	0.000%
2026-07-23	14.420	14.100	14.800	13.950	-0.520	-3.557%	144.79万	0.00亿	0.000%
2026-07-22	14.600	14.620	15.240	14.470	-0.260	-1.747%	202.16万	0.00亿	0.000%
2026-07-21	14.070	14.880	14.890	13.730	0.710	5.011%	248.89万	0.00亿	0.000%
2026-07-20	13.670	14.170	14.470	13.560	1.020	7.757%	225.41万	0.00亿	0.000%
2026-07-17	13.930	13.150	14.180	12.950	-1.030	-7.264%	183.21万	0.00亿	0.000%
2026-07-16	14.000	14.180	14.660	13.740	-0.090	-0.631%	174.64万	0.00亿	0.000%
2026-07-15	14.270	14.270	14.700	13.990	0.080	0.564%	172.71万	0.00亿	0.000%
2026-07-14	14.900	14.190	15.170	13.460	-0.420	-2.875%	208.36万	0.00亿	0.000%
2026-07-13	14.810	14.610	15.410	14.440	-0.470	-3.117%	204.08万	0.00亿	0.000%
2026-07-10	15.060	15.080	15.970	14.820	-0.170	-1.115%	307.95万	0.00亿	0.000%
2026-07-09	14.530	15.250	15.270	14.320	0.670	4.595%	373.18万	0.00亿	0.000%
2026-07-08	13.100	14.580	14.580	12.830	2.440	20.099%	285.30万	0.00亿	0.000%
2026-07-07	12.630	12.140	12.680	12.080	-0.470	-3.727%	72.74万	0.00亿	0.000%
2026-07-06	12.620	12.610	12.900	12.480	-0.040	-0.316%	73.34万	0.00亿	0.000%
2026-07-03	12.760	12.650	12.950	12.640	-0.120	-0.940%	78.18万	0.00亿	0.000%
2026-07-02	13.120	12.770	13.360	12.730	-0.500	-3.768%	108.13万	0.00亿	0.000%
2026-07-01	12.920	13.270	13.770	12.810	0.340	2.630%	152.13万	0.00亿	0.000%
2026-06-30	12.500	12.930	13.210	12.250	0.490	3.939%	113.32万	0.00亿	0.000%
2026-06-29	12.700	12.440	12.890	12.250	-0.260	-2.047%	108.91万	0.00亿	0.000%
2026-06-26	13.530	12.700	13.530	12.700	-1.000	-7.299%	145.19万	0.00亿	0.000%
2026-06-25	14.310	13.700	14.480	13.320	-0.550	-3.860%	156.06万	0.00亿	0.000%
2026-06-24	14.070	14.250	14.390	13.810	0.150	1.064%	106.03万	0.00亿	0.000%
2026-06-23	15.070	14.100	15.090	14.050	-1.170	-7.662%	151.26万	0.00亿	0.000%
2026-06-22	14.770	15.270	15.520	14.730	0.470	3.176%	158.99万	0.00亿	0.000%
2026-06-18	14.390	14.800	15.010	14.150	0.500	3.497%	158.02万	0.00亿	0.000%
2026-06-17	14.400	14.300	14.610	14.160	-0.190	-1.311%	105.98万	0.00亿	0.000%
2026-06-16	14.520	14.490	14.670	14.260	-0.040	-0.275%	100.45万	0.00亿	0.000%
2026-06-15	14.420	14.530	14.640	14.330	0.300	2.108%	103.32万	0.00亿	0.000%
2026-06-12	14.180	14.230	14.620	14.110	0.260	1.861%	143.76万	0.00亿	0.000%
2026-06-11	13.820	13.970	14.120	13.480	0.040	0.287%	106.73万	0.00亿	0.000%
2026-06-10	14.100	13.930	14.550	13.810	-0.310	-2.177%	105.80万	0.00亿	0.000%
2026-06-09	14.240	14.240	14.370	13.880	0.260	1.860%	93.31万	0.00亿	0.000%
2026-06-08	13.970	13.980	14.480	13.840	-0.740	-5.027%	106.05万	0.00亿	0.000%
2026-06-05	14.960	14.720	15.230	14.630	-0.430	-2.838%	110.17万	0.00亿	0.000%
2026-06-04	14.750	15.150	15.220	14.590	0.130	0.866%	110.56万	0.00亿	0.000%
2026-06-03	14.700	15.020	15.640	14.430	0.170	1.145%	176.71万	0.00亿	0.000%
2026-06-02	14.920	14.850	15.070	14.390	0.080	0.542%	116.14万	0.00亿	0.000%
2026-06-01	14.820	14.770	15.250	14.500	0.240	1.652%	140.48万	0.00亿	0.000%
2026-05-29	15.550	14.530	15.830	14.370	-0.810	-5.280%	157.46万	0.00亿	0.000%
2026-05-28	15.680	15.340	15.830	15.020	-0.110	-0.712%	128.97万	0.00亿	0.000%
2026-05-27	16.120	15.450	16.210	15.340	-0.760	-4.688%	136.70万	0.00亿	0.000%
2026-05-26	16.550	16.210	16.570	15.830	-0.640	-3.798%	150.43万	0.00亿	0.000%
2026-05-25	17.070	16.850	17.370	16.370	-0.050	-0.296%	158.85万	0.00亿	0.000%
2026-05-22	16.680	16.900	16.960	16.350	0.400	2.424%	146.26万	0.00亿	0.000%
2026-05-21	17.960	16.500	18.420	16.460	-1.350	-7.563%	260.52万	0.00亿	0.000%
2026-05-20	18.400	17.850	18.770	17.440	-0.790	-4.238%	257.64万	0.00亿	0.000%
2026-05-19	18.070	18.640	18.900	17.860	0.490	2.700%	273.33万	0.00亿	0.000%
2026-05-18	18.560	18.150	19.130	18.020	-0.510	-2.733%	253.89万	0.00亿	0.000%
2026-05-15	18.720	18.660	19.820	18.470	0.290	1.579%	328.25万	0.00亿	0.000%
2026-05-14	19.610	18.370	19.710	18.350	-1.040	-5.358%	287.67万	0.00亿	0.000%
2026-05-13	17.270	19.410	19.640	17.160	2.260	13.178%	460.53万	0.00亿	0.000%
2026-05-12	17.390	17.150	17.470	16.780	-0.390	-2.223%	158.43万	0.00亿	0.000%
2026-05-11	17.770	17.540	18.100	17.080	-0.010	-0.057%	210.89万	0.00亿	0.000%
2026-05-08	17.350	17.550	17.870	17.040	0.300	1.739%	218.61万	0.00亿	0.000%
2026-05-07	16.970	17.250	17.320	16.690	0.280	1.650%	196.22万	0.00亿	0.000%
2026-05-06	15.980	16.970	17.650	15.980	1.300	8.296%	301.65万	0.00亿	0.000%
2026-04-30	15.970	15.670	16.330	15.500	-0.450	-2.792%	159.53万	0.00亿	0.000%
2026-04-29	15.840	16.120	16.510	15.480	0.300	1.896%	169.14万	0.00亿	0.000%
2026-04-28	16.540	15.820	16.540	15.720	-0.740	-4.469%	188.54万	0.00亿	0.000%
2026-04-27	17.320	16.560	17.380	16.520	-0.910	-5.209%	234.10万	0.00亿	0.000%
2026-04-24	18.200	17.470	18.270	16.470	-1.100	-5.924%	349.61万	0.00亿	0.000%
2026-04-23	18.680	18.570	19.050	18.300	-0.230	-1.223%	247.00万	0.00亿	0.000%
2026-04-22	17.970	18.800	18.910	17.550	1.150	6.516%	349.77万	0.00亿	0.000%
2026-04-21	18.140	17.650	18.190	17.390	-0.680	-3.710%	190.65万	0.00亿	0.000%
2026-04-20	18.470	18.330	18.760	18.190	-0.240	-1.292%	213.81万	0.00亿	0.000%
2026-04-17	18.350	18.570	18.740	18.280	-0.240	-1.276%	239.43万	0.00亿	0.000%
2026-04-16	18.160	18.810	19.060	18.070	0.880	4.908%	325.15万	0.00亿	0.000%
2026-04-15	18.220	17.930	18.810	17.620	-0.410	-2.236%	255.49万	0.00亿	0.000%
2026-04-14	18.770	18.340	19.150	18.090	0.510	2.860%	299.09万	0.00亿	0.000%
2026-04-13	17.110	17.830	18.300	17.110	0.000	0.000%	244.34万	0.00亿	0.000%
2026-04-10	17.920	17.440	18.020	17.380	0.000	0.000%	185.51万	0.00亿	0.000%
2026-04-09	17.370	17.620	17.750	17.290	0.000	0.000%	194.11万	0.00亿	0.000%
2026-04-08	16.580	18.090	18.140	16.580	0.000	0.000%	354.93万	0.00亿	0.000%
2026-04-07	16.160	15.720	16.360	15.620	0.000	0.000%	142.41万	0.00亿	0.000%
2026-04-03	16.550	16.220	16.640	15.990	0.000	0.000%	148.19万	0.00亿	0.000%
2026-04-02	17.130	16.220	17.170	15.990	0.000	0.000%	222.55万	0.00亿	0.000%
2026-04-01	17.280	17.400	17.870	17.000	0.000	0.000%	250.46万	0.00亿	0.000%