顺网科技（300113）历史行情

以下为顺网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	15.180	15.810	15.820	14.720	0.610	4.013%	1,486.72万	2.25亿	2.921%
2026-10-08	15.850	15.200	15.930	15.070	-0.710	-4.463%	15.33万	0.00亿	0.000%
2026-10-07	16.260	15.910	16.260	15.900	-0.140	-0.872%	949.38万	1.52亿	1.865%
2026-10-06	16.260	15.910	16.260	15.900	-0.140	-0.872%	949.38万	1.52亿	1.865%
2026-10-05	16.260	15.910	16.260	15.900	-0.140	-0.872%	949.38万	1.52亿	1.865%
2026-10-02	16.260	15.910	16.260	15.900	-0.140	-0.872%	949.38万	1.52亿	1.865%
2026-10-01	16.260	15.910	16.260	15.900	-0.140	-0.872%	949.38万	1.52亿	1.865%
2026-09-30	16.260	15.910	16.260	15.900	-0.140	-0.872%	9.49万	0.00亿	0.000%
2026-09-29	15.710	16.050	16.240	15.630	0.320	2.034%	12.95万	0.00亿	0.000%
2026-09-28	16.290	15.730	16.320	15.680	-0.590	-3.615%	13.20万	0.00亿	0.000%
2026-09-27	16.610	16.320	16.840	16.290	-0.440	-2.625%	1,419.16万	2.34亿	2.788%
2026-09-24	16.610	16.320	16.840	16.290	-0.440	-2.625%	14.19万	0.00亿	0.000%
2026-09-23	17.090	16.760	17.200	16.740	-0.590	-3.401%	21.51万	0.00亿	0.000%
2026-09-22	16.600	17.350	17.800	16.520	1.190	7.364%	49.76万	0.00亿	0.000%
2026-09-21	16.140	16.160	16.250	16.080	0.080	0.498%	9.68万	0.00亿	0.000%
2026-09-18	15.980	16.080	16.130	15.930	0.250	1.579%	10.20万	0.00亿	0.000%
2026-09-17	15.710	15.830	15.940	15.690	0.000	0.000%	7.71万	0.00亿	0.000%
2026-09-16	15.630	15.830	15.930	15.490	0.100	0.636%	11.02万	0.00亿	0.000%
2026-09-15	16.150	15.730	16.190	15.720	-0.350	-2.177%	9.63万	0.00亿	0.000%
2026-09-14	16.060	16.080	16.220	15.880	0.040	0.249%	7.74万	0.00亿	0.000%
2026-09-11	16.400	16.040	16.470	15.940	-0.490	-2.964%	13.26万	0.00亿	0.000%
2026-09-10	16.600	16.530	16.680	16.430	-0.160	-0.959%	9.43万	0.00亿	0.000%
2026-09-09	17.000	16.690	17.110	16.600	-0.380	-2.226%	14.35万	0.00亿	0.000%
2026-09-08	17.270	17.070	17.540	17.030	-0.240	-1.386%	14.56万	0.00亿	0.000%
2026-09-07	17.220	17.310	17.550	17.180	0.070	0.406%	17.46万	0.00亿	0.000%
2026-09-04	17.100	17.240	18.080	17.010	0.290	1.711%	36.42万	0.00亿	0.000%
2026-09-03	16.910	16.950	17.130	16.730	0.120	0.713%	13.27万	0.00亿	0.000%
2026-09-02	16.780	16.830	17.020	16.590	-0.160	-0.942%	13.45万	0.00亿	0.000%
2026-09-01	16.900	16.990	17.210	16.710	0.110	0.652%	18.32万	0.00亿	0.000%
2026-08-31	16.000	16.880	16.980	15.910	0.600	3.686%	24.24万	0.00亿	0.000%
2026-08-28	16.500	16.280	16.700	16.260	0.070	0.432%	22.38万	0.00亿	0.000%
2026-08-27	16.150	16.210	16.230	15.970	0.120	0.746%	13.72万	0.00亿	0.000%
2026-08-26	15.990	16.090	16.280	15.910	0.070	0.437%	11.99万	0.00亿	0.000%
2026-08-25	15.900	16.020	16.100	15.500	-0.120	-0.743%	17.92万	0.00亿	0.000%
2026-08-24	16.710	16.140	16.720	15.960	-0.550	-3.295%	14.21万	0.00亿	0.000%
2026-08-21	16.690	16.690	16.770	16.390	-0.100	-0.596%	10.34万	0.00亿	0.000%
2026-08-20	16.950	16.790	17.080	16.720	0.060	0.359%	13.63万	0.00亿	0.000%
2026-08-19	17.600	16.730	17.610	16.660	-1.320	-7.313%	26.44万	0.00亿	0.000%
2026-08-18	18.520	18.050	18.540	17.880	-0.650	-3.476%	26.94万	0.00亿	0.000%
2026-08-17	18.760	18.700	18.800	18.160	-0.160	-0.848%	34.66万	0.00亿	0.000%
2026-08-14	17.970	18.860	18.890	17.680	0.840	4.661%	43.57万	0.00亿	0.000%
2026-08-13	18.450	18.020	18.810	18.020	-0.240	-1.314%	32.66万	0.00亿	0.000%
2026-08-12	18.360	18.260	18.560	18.130	-0.010	-0.055%	19.94万	0.00亿	0.000%
2026-08-11	18.340	18.270	18.620	18.010	-0.020	-0.109%	19.78万	0.00亿	0.000%
2026-08-10	18.500	18.290	18.620	17.990	-0.220	-1.189%	24.37万	0.00亿	0.000%
2026-08-07	18.670	18.510	19.120	18.180	-0.150	-0.804%	30.11万	0.00亿	0.000%
2026-08-06	18.800	18.660	19.180	18.440	-0.360	-1.893%	28.09万	0.00亿	0.000%
2026-08-05	18.910	19.020	19.290	18.830	-0.100	-0.523%	37.38万	0.00亿	0.000%
2026-08-04	18.750	19.120	19.300	18.640	0.420	2.246%	41.42万	0.00亿	0.000%
2026-08-03	18.230	18.700	19.080	18.020	0.700	3.889%	46.24万	0.00亿	0.000%
2026-07-31	17.150	18.000	18.390	17.150	1.290	7.720%	44.98万	0.00亿	0.000%
2026-07-30	17.240	16.710	17.600	16.600	-0.690	-3.966%	28.27万	0.00亿	0.000%
2026-07-29	16.590	17.400	17.600	16.160	0.760	4.567%	37.70万	0.00亿	0.000%
2026-07-28	16.300	16.640	16.660	16.240	0.130	0.787%	16.00万	0.00亿	0.000%
2026-07-27	15.830	16.510	16.520	15.750	0.540	3.381%	19.79万	0.00亿	0.000%
2026-07-24	16.680	15.970	16.700	15.940	-0.960	-5.670%	22.71万	0.00亿	0.000%
2026-07-23	17.050	16.930	17.240	16.680	-0.250	-1.455%	22.92万	0.00亿	0.000%
2026-07-22	17.460	17.180	17.930	17.080	-0.500	-2.828%	33.14万	0.00亿	0.000%
2026-07-21	16.790	17.680	17.680	16.470	0.590	3.452%	40.37万	0.00亿	0.000%
2026-07-20	16.830	17.090	17.440	16.380	0.080	0.470%	35.99万	0.00亿	0.000%
2026-07-17	16.700	17.010	17.550	16.610	0.180	1.070%	37.74万	0.00亿	0.000%
2026-07-16	16.490	16.830	17.220	16.460	0.060	0.358%	18.93万	0.00亿	0.000%
2026-07-15	16.590	16.770	17.120	16.500	0.150	0.903%	18.78万	0.00亿	0.000%
2026-07-14	17.140	16.620	17.370	15.900	-0.570	-3.316%	26.61万	0.00亿	0.000%
2026-07-13	18.130	17.190	18.490	17.100	-1.010	-5.549%	27.23万	0.00亿	0.000%
2026-07-10	17.790	18.200	19.100	17.530	0.420	2.362%	40.10万	0.00亿	0.000%
2026-07-09	17.610	17.780	17.950	17.220	0.150	0.851%	30.46万	0.00亿	0.000%
2026-07-08	16.890	17.630	18.310	16.870	0.830	4.940%	45.83万	0.00亿	0.000%
2026-07-07	17.270	16.800	17.690	16.670	-0.480	-2.778%	18.80万	0.00亿	0.000%
2026-07-06	17.740	17.280	17.940	17.200	-0.450	-2.538%	19.05万	0.00亿	0.000%
2026-07-03	18.010	17.730	18.200	17.710	-0.340	-1.882%	19.83万	0.00亿	0.000%
2026-07-02	18.430	18.070	18.810	17.980	-0.470	-2.535%	24.49万	0.00亿	0.000%
2026-07-01	18.210	18.540	19.150	17.870	0.330	1.812%	31.42万	0.00亿	0.000%
2026-06-30	17.760	18.210	18.400	17.560	0.460	2.592%	19.61万	0.00亿	0.000%
2026-06-29	17.950	17.750	18.220	17.620	-0.170	-0.949%	22.88万	0.00亿	0.000%
2026-06-26	18.750	17.920	18.750	17.860	-1.080	-5.684%	30.19万	0.00亿	0.000%
2026-06-25	19.430	19.000	19.680	18.940	-0.510	-2.614%	24.02万	0.00亿	0.000%
2026-06-24	19.470	19.510	19.600	19.150	0.010	0.051%	19.37万	0.00亿	0.000%
2026-06-23	20.630	19.500	20.680	19.430	-1.330	-6.385%	31.99万	0.00亿	0.000%
2026-06-22	20.030	20.830	20.840	20.000	0.650	3.221%	35.49万	0.00亿	0.000%
2026-06-18	19.880	20.180	20.480	19.640	0.280	1.407%	26.17万	0.00亿	0.000%
2026-06-17	20.000	19.900	20.250	19.680	-0.160	-0.798%	17.77万	0.00亿	0.000%
2026-06-16	19.810	20.060	20.280	19.600	0.180	0.905%	20.70万	0.00亿	0.000%
2026-06-15	19.430	19.880	19.970	19.230	0.700	3.650%	19.61万	0.00亿	0.000%
2026-06-12	19.280	19.180	19.720	19.070	0.210	1.107%	22.15万	0.00亿	0.000%
2026-06-11	19.430	18.970	19.560	18.760	-0.650	-3.313%	21.43万	0.00亿	0.000%
2026-06-10	19.880	19.620	20.470	19.410	-0.410	-2.047%	21.07万	0.00亿	0.000%
2026-06-09	20.160	20.030	20.240	19.740	0.170	0.856%	17.15万	0.00亿	0.000%
2026-06-08	20.120	19.860	20.610	19.480	-0.830	-4.012%	23.58万	0.00亿	0.000%
2026-06-05	20.920	20.690	21.210	20.530	-0.230	-1.099%	22.00万	0.00亿	0.000%
2026-06-04	20.890	20.920	21.010	20.640	-0.210	-0.994%	19.54万	0.00亿	0.000%
2026-06-03	21.300	21.130	21.820	20.930	-0.430	-1.994%	24.93万	0.00亿	0.000%
2026-06-02	21.860	21.560	22.040	20.850	-0.270	-1.237%	24.95万	0.00亿	0.000%
2026-06-01	21.670	21.830	22.440	21.640	0.120	0.553%	25.16万	0.00亿	0.000%
2026-05-29	22.510	21.710	22.930	21.420	-0.920	-4.065%	27.66万	0.00亿	0.000%
2026-05-28	22.720	22.630	22.870	22.180	0.260	1.162%	24.09万	0.00亿	0.000%
2026-05-27	23.400	22.370	23.680	22.280	-1.380	-5.811%	38.73万	0.00亿	0.000%
2026-05-26	25.590	23.750	25.630	22.980	-2.080	-8.053%	52.79万	0.00亿	0.000%
2026-05-25	25.690	25.830	25.950	24.960	0.290	1.135%	35.09万	0.00亿	0.000%
2026-05-22	25.230	25.540	25.560	24.840	0.500	1.997%	28.64万	0.00亿	0.000%
2026-05-21	26.600	25.040	26.660	24.880	-1.260	-4.791%	43.19万	0.00亿	0.000%
2026-05-20	27.380	26.300	27.740	26.080	-1.460	-5.259%	42.36万	0.00亿	0.000%
2026-05-19	26.910	27.760	27.880	26.390	0.850	3.159%	41.36万	0.00亿	0.000%
2026-05-18	27.880	26.910	28.200	26.700	-0.240	-0.884%	41.50万	0.00亿	0.000%
2026-05-15	28.130	27.150	28.680	26.850	-0.740	-2.653%	53.52万	0.00亿	0.000%
2026-05-14	30.380	27.890	30.540	27.890	-1.990	-6.660%	64.58万	0.00亿	0.000%
2026-05-13	28.380	29.880	30.050	28.300	0.960	3.320%	77.38万	0.00亿	0.000%
2026-05-12	27.680	28.920	29.760	26.910	1.140	4.104%	83.70万	0.00亿	0.000%
2026-05-11	28.380	27.780	28.670	27.530	-0.400	-1.419%	43.23万	0.00亿	0.000%
2026-05-08	28.180	28.180	28.780	27.910	-0.620	-2.153%	41.89万	0.00亿	0.000%
2026-05-07	27.290	28.800	29.140	27.090	1.530	5.611%	60.45万	0.00亿	0.000%
2026-05-06	26.750	27.270	27.970	26.540	2.130	8.473%	66.46万	0.00亿	0.000%
2026-04-30	25.680	25.140	26.010	24.780	-0.650	-2.520%	37.09万	0.00亿	0.000%
2026-04-29	25.340	25.790	26.370	25.230	0.440	1.736%	38.38万	0.00亿	0.000%
2026-04-28	26.110	25.350	26.480	25.220	-0.930	-3.539%	38.19万	0.00亿	0.000%
2026-04-27	27.250	26.280	27.250	26.040	-1.050	-3.842%	42.22万	0.00亿	0.000%
2026-04-24	28.430	27.330	28.610	26.260	-1.360	-4.740%	57.46万	0.00亿	0.000%
2026-04-23	29.230	28.690	29.570	28.380	-0.870	-2.943%	48.71万	0.00亿	0.000%
2026-04-22	28.280	29.560	29.680	27.980	1.300	4.600%	73.68万	0.00亿	0.000%
2026-04-21	28.690	28.260	28.720	27.350	-0.590	-2.045%	49.81万	0.00亿	0.000%
2026-04-20	29.010	28.850	29.260	28.640	-0.400	-1.368%	51.48万	0.00亿	0.000%
2026-04-17	29.670	29.250	30.040	28.990	-0.720	-2.402%	68.20万	0.00亿	0.000%
2026-04-16	29.060	29.970	30.320	28.940	0.910	3.131%	92.98万	0.00亿	0.000%
2026-04-15	29.020	29.060	29.740	28.330	0.180	0.623%	67.30万	0.00亿	0.000%
2026-04-14	29.490	28.880	30.180	28.560	0.390	1.369%	71.28万	0.00亿	0.000%
2026-04-13	27.760	28.490	29.080	27.540	0.000	0.000%	53.59万	0.00亿	0.000%
2026-04-10	28.170	28.270	29.260	27.680	0.000	0.000%	62.22万	0.00亿	0.000%
2026-04-09	27.830	27.770	28.280	27.610	0.000	0.000%	51.77万	0.00亿	0.000%
2026-04-08	26.410	28.470	28.580	26.190	0.000	0.000%	93.81万	0.00亿	0.000%
2026-04-07	26.600	25.130	26.840	24.930	0.000	0.000%	55.90万	0.00亿	0.000%
2026-04-03	26.830	26.540	27.440	26.190	0.000	0.000%	55.95万	0.00亿	0.000%
2026-04-02	28.400	26.500	28.520	26.150	0.000	0.000%	64.20万	0.00亿	0.000%
2026-04-01	27.150	28.430	29.680	27.120	0.000	0.000%	82.61万	0.00亿	0.000%