南网数字（301638）历史行情

以下为南网数字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
2026-10-02	20.810	20.590	20.930	20.540	0.090	0.439%	420.03万	0.87亿	1.679%
2026-10-01	20.810	20.590	20.930	20.540	0.090	0.439%	420.03万	0.87亿	1.679%
2026-09-30	20.810	20.590	20.930	20.540	0.090	0.439%	4.20万	0.00亿	0.000%
2026-09-29	20.630	20.500	20.730	20.500	-0.020	-0.097%	3.10万	0.00亿	0.000%
2026-09-28	21.060	20.520	21.200	20.490	-0.580	-2.749%	5.54万	0.00亿	0.000%
2026-09-27	21.560	21.100	21.580	21.090	-0.350	-1.632%	407.62万	0.87亿	1.629%
2026-09-24	21.560	21.100	21.580	21.090	-0.350	-1.632%	4.08万	0.00亿	0.000%
2026-09-23	21.760	21.450	21.770	21.440	-0.360	-1.651%	5.56万	0.00亿	0.000%
2026-09-22	21.860	21.810	21.990	21.650	-0.040	-0.183%	6.65万	0.00亿	0.000%
2026-09-21	22.070	21.850	22.090	21.760	-0.210	-0.952%	7.29万	0.00亿	0.000%
2026-09-18	21.650	22.060	22.080	21.590	0.540	2.509%	8.95万	0.00亿	0.000%
2026-09-17	21.200	21.520	21.780	21.200	0.100	0.467%	7.29万	0.00亿	0.000%
2026-09-16	21.250	21.420	21.440	20.970	0.120	0.563%	5.42万	0.00亿	0.000%
2026-09-15	21.100	21.300	21.480	21.080	0.060	0.282%	3.91万	0.00亿	0.000%
2026-09-14	21.000	21.240	21.500	21.000	-0.100	-0.469%	4.37万	0.00亿	0.000%
2026-09-11	21.100	21.340	21.520	20.930	0.060	0.282%	6.55万	0.00亿	0.000%
2026-09-10	21.700	21.280	21.700	21.280	-0.460	-2.116%	5.13万	0.00亿	0.000%
2026-09-09	21.640	21.740	21.990	21.620	-0.140	-0.640%	4.51万	0.00亿	0.000%
2026-09-08	22.100	21.880	22.100	21.820	-0.320	-1.441%	6.16万	0.00亿	0.000%
2026-09-07	21.680	22.200	22.600	21.620	0.560	2.588%	9.03万	0.00亿	0.000%
2026-09-04	21.710	21.640	22.180	21.530	0.100	0.464%	8.28万	0.00亿	0.000%
2026-09-03	21.850	21.540	21.940	21.500	-0.130	-0.600%	5.42万	0.00亿	0.000%
2026-09-02	21.950	21.670	21.950	21.570	-0.420	-1.901%	6.67万	0.00亿	0.000%
2026-09-01	22.160	22.090	22.400	22.080	-0.190	-0.853%	6.15万	0.00亿	0.000%
2026-08-31	22.250	22.280	22.350	21.830	-0.230	-1.022%	8.26万	0.00亿	0.000%
2026-08-28	23.100	22.510	23.100	22.510	-0.640	-2.765%	12.90万	0.00亿	0.000%
2026-08-27	23.000	23.150	23.200	22.500	0.600	2.661%	13.09万	0.00亿	0.000%
2026-08-26	22.420	22.550	22.680	22.310	0.190	0.850%	6.61万	0.00亿	0.000%
2026-08-25	21.850	22.360	22.380	21.810	0.260	1.176%	5.90万	0.00亿	0.000%
2026-08-24	22.170	22.100	22.580	21.840	-0.130	-0.585%	7.85万	0.00亿	0.000%
2026-08-21	22.000	22.230	22.250	21.800	0.070	0.316%	5.04万	0.00亿	0.000%
2026-08-20	22.150	22.160	22.370	22.010	0.210	0.957%	5.60万	0.00亿	0.000%
2026-08-19	22.630	21.950	22.760	21.900	-1.010	-4.399%	10.20万	0.00亿	0.000%
2026-08-18	23.070	22.960	23.230	22.630	-0.320	-1.375%	10.36万	0.00亿	0.000%
2026-08-17	23.050	23.280	23.280	22.820	0.030	0.129%	10.78万	0.00亿	0.000%
2026-08-14	23.840	23.250	23.950	22.780	-0.580	-2.434%	17.32万	0.00亿	0.000%
2026-08-13	23.780	23.830	24.250	23.650	0.190	0.804%	16.55万	0.00亿	0.000%
2026-08-12	23.580	23.640	23.930	23.500	0.040	0.169%	7.76万	0.00亿	0.000%
2026-08-11	23.730	23.600	23.950	23.370	-0.270	-1.131%	9.33万	0.00亿	0.000%
2026-08-10	23.720	23.870	24.050	23.630	0.130	0.548%	11.04万	0.00亿	0.000%
2026-08-07	23.800	23.740	23.830	23.320	-0.100	-0.419%	13.29万	0.00亿	0.000%
2026-08-06	24.160	23.840	24.390	23.600	-0.750	-3.050%	19.48万	0.00亿	0.000%
2026-08-05	24.130	24.590	24.820	24.130	0.000	0.000%	19.04万	0.00亿	0.000%
2026-08-04	24.570	24.590	24.700	24.180	0.360	1.486%	17.43万	0.00亿	0.000%
2026-08-03	24.650	24.230	25.090	24.190	0.100	0.414%	21.78万	0.00亿	0.000%
2026-07-31	23.680	24.130	24.390	23.650	1.010	4.369%	18.91万	0.00亿	0.000%
2026-07-30	23.700	23.120	24.170	23.060	-0.940	-3.907%	14.38万	0.00亿	0.000%
2026-07-29	23.850	24.060	24.470	23.200	-0.180	-0.743%	17.10万	0.00亿	0.000%
2026-07-28	23.200	24.240	25.000	23.030	0.520	2.192%	21.24万	0.00亿	0.000%
2026-07-27	22.780	23.720	23.770	22.400	0.720	3.130%	15.91万	0.00亿	0.000%
2026-07-24	24.000	23.000	24.330	23.000	-1.850	-7.445%	22.15万	0.00亿	0.000%
2026-07-23	24.000	24.850	25.920	23.750	1.780	7.716%	31.16万	0.00亿	0.000%
2026-07-22	21.900	23.070	23.360	21.760	0.910	4.106%	20.75万	0.00亿	0.000%
2026-07-21	21.110	22.160	22.160	21.100	0.920	4.331%	17.30万	0.00亿	0.000%
2026-07-20	20.670	21.240	21.450	20.670	0.570	2.758%	13.42万	0.00亿	0.000%
2026-07-17	21.400	20.670	21.550	20.410	-0.730	-3.411%	11.50万	0.00亿	0.000%
2026-07-16	21.180	21.400	21.720	21.000	0.090	0.422%	9.55万	0.00亿	0.000%
2026-07-15	21.800	21.310	21.800	21.200	-0.470	-2.158%	9.07万	0.00亿	0.000%
2026-07-14	21.900	21.780	22.250	21.210	0.350	1.633%	13.65万	0.00亿	0.000%
2026-07-13	22.280	21.430	22.280	21.300	-0.880	-3.944%	10.37万	0.00亿	0.000%
2026-07-10	22.160	22.310	22.780	22.000	0.160	0.722%	12.88万	0.00亿	0.000%
2026-07-09	22.000	22.150	22.150	21.260	0.160	0.728%	12.63万	0.00亿	0.000%
2026-07-08	22.030	21.990	22.270	21.740	-0.030	-0.136%	8.90万	0.00亿	0.000%
2026-07-07	22.480	22.020	22.660	21.920	-0.460	-2.046%	8.69万	0.00亿	0.000%
2026-07-06	23.450	22.480	23.670	22.470	-0.970	-4.136%	14.57万	0.00亿	0.000%
2026-07-03	23.320	23.450	23.880	23.130	0.120	0.514%	11.44万	0.00亿	0.000%
2026-07-02	23.580	23.330	24.300	23.240	-0.460	-1.934%	14.11万	0.00亿	0.000%
2026-07-01	24.220	23.790	24.260	23.570	-0.260	-1.081%	14.33万	0.00亿	0.000%
2026-06-30	23.600	24.050	24.220	23.110	0.430	1.820%	12.26万	0.00亿	0.000%
2026-06-29	23.390	23.620	23.770	23.080	-0.060	-0.253%	11.70万	0.00亿	0.000%
2026-06-26	24.380	23.680	24.850	23.680	-0.790	-3.228%	13.41万	0.00亿	0.000%
2026-06-25	25.200	24.470	25.230	24.140	-0.730	-2.897%	14.62万	0.00亿	0.000%
2026-06-24	24.690	25.200	25.390	24.640	0.190	0.760%	11.85万	0.00亿	0.000%
2026-06-23	25.790	25.010	25.840	24.830	-0.990	-3.808%	15.06万	0.00亿	0.000%
2026-06-22	26.440	26.000	26.540	25.720	-0.440	-1.664%	20.13万	0.00亿	0.000%
2026-06-18	25.140	26.440	26.470	25.140	1.180	4.671%	26.22万	0.00亿	0.000%
2026-06-17	24.940	25.260	25.900	24.760	0.230	0.919%	17.80万	0.00亿	0.000%
2026-06-16	24.740	25.030	25.150	24.530	0.150	0.603%	14.36万	0.00亿	0.000%
2026-06-15	24.740	24.880	25.040	24.350	0.340	1.385%	16.75万	0.00亿	0.000%
2026-06-12	23.940	24.540	24.820	23.550	1.050	4.470%	22.80万	0.00亿	0.000%
2026-06-11	23.660	23.490	23.840	23.140	-0.170	-0.719%	12.55万	0.00亿	0.000%
2026-06-10	24.190	23.660	24.290	23.320	-0.830	-3.389%	15.85万	0.00亿	0.000%
2026-06-09	24.690	24.490	24.890	24.040	0.160	0.658%	13.16万	0.00亿	0.000%
2026-06-08	24.720	24.330	25.090	23.940	-1.030	-4.062%	19.09万	0.00亿	0.000%
2026-06-05	25.840	25.360	26.100	25.240	-0.610	-2.349%	17.89万	0.00亿	0.000%
2026-06-04	26.240	25.970	26.400	25.760	-0.660	-2.478%	18.68万	0.00亿	0.000%
2026-06-03	26.740	26.630	27.120	26.320	-0.360	-1.334%	20.96万	0.00亿	0.000%
2026-06-02	27.240	26.990	27.340	25.820	-0.820	-2.949%	26.84万	0.00亿	0.000%
2026-06-01	28.700	27.810	29.090	27.490	-0.330	-1.173%	29.00万	0.00亿	0.000%
2026-05-29	27.140	28.140	29.160	26.630	1.070	3.953%	41.79万	0.00亿	0.000%
2026-05-28	26.540	27.070	27.200	26.420	0.710	2.693%	19.13万	0.00亿	0.000%
2026-05-27	27.190	26.360	27.190	26.320	-0.790	-2.910%	18.11万	0.00亿	0.000%
2026-05-26	28.300	27.150	28.300	26.640	-1.430	-5.003%	27.55万	0.00亿	0.000%
2026-05-25	28.560	28.580	29.290	28.180	0.310	1.097%	22.47万	0.00亿	0.000%
2026-05-22	27.950	28.270	28.460	27.630	0.680	2.465%	20.45万	0.00亿	0.000%
2026-05-21	29.440	27.590	29.540	27.490	-1.770	-6.029%	32.81万	0.00亿	0.000%
2026-05-20	30.120	29.360	30.440	29.300	-1.190	-3.895%	29.13万	0.00亿	0.000%
2026-05-19	29.600	30.550	30.930	29.040	0.890	3.001%	41.10万	0.00亿	0.000%
2026-05-18	28.240	29.660	29.870	28.120	0.680	2.346%	31.46万	0.00亿	0.000%
2026-05-15	29.480	28.980	30.020	28.740	-0.560	-1.896%	29.18万	0.00亿	0.000%
2026-05-14	31.550	29.540	31.570	29.540	-2.040	-6.460%	49.00万	0.00亿	0.000%
2026-05-13	30.550	31.580	32.230	30.550	1.350	4.466%	51.85万	0.00亿	0.000%
2026-05-12	30.890	30.230	31.410	29.850	-0.930	-2.985%	38.94万	0.00亿	0.000%
2026-05-11	30.740	31.160	33.480	30.720	1.130	3.763%	52.10万	0.00亿	0.000%
2026-05-08	30.470	30.030	31.240	29.940	-0.440	-1.444%	36.59万	0.00亿	0.000%
2026-05-07	30.250	30.470	31.140	29.900	0.310	1.028%	42.90万	0.00亿	0.000%
2026-05-06	28.950	30.160	30.270	28.950	1.650	5.787%	44.25万	0.00亿	0.000%
2026-04-30	28.930	28.510	29.140	28.370	-0.420	-1.452%	32.64万	0.00亿	0.000%
2026-04-29	27.410	28.930	29.130	27.410	2.580	9.791%	55.68万	0.00亿	0.000%
2026-04-28	26.690	26.350	26.890	26.310	-0.340	-1.274%	18.21万	0.00亿	0.000%
2026-04-27	26.650	26.690	27.070	26.450	-0.270	-1.001%	17.05万	0.00亿	0.000%
2026-04-24	27.940	26.960	28.370	26.940	-1.440	-5.070%	30.56万	0.00亿	0.000%
2026-04-23	27.840	28.400	28.870	26.840	0.460	1.646%	47.90万	0.00亿	0.000%
2026-04-22	27.460	27.940	28.020	27.400	0.270	0.976%	24.90万	0.00亿	0.000%
2026-04-21	28.060	27.670	28.140	26.660	-0.570	-2.018%	34.98万	0.00亿	0.000%
2026-04-20	27.970	28.240	28.400	27.730	-0.300	-1.051%	34.68万	0.00亿	0.000%
2026-04-17	29.130	28.540	29.870	28.440	-0.640	-2.193%	40.62万	0.00亿	0.000%
2026-04-16	28.750	29.180	29.470	28.070	-0.230	-0.782%	52.34万	0.00亿	0.000%
2026-04-15	27.750	29.410	29.610	27.140	1.980	7.218%	66.85万	0.00亿	0.000%
2026-04-14	27.090	27.430	28.380	26.990	0.670	2.504%	44.25万	0.00亿	0.000%
2026-04-13	26.300	26.760	26.790	25.960	0.420	1.595%	21.01万	0.00亿	0.000%
2026-04-10	26.460	26.340	26.690	26.240	0.080	0.305%	19.70万	0.00亿	0.000%
2026-04-09	26.460	26.260	26.540	26.000	-0.500	-1.868%	21.53万	0.00亿	0.000%
2026-04-08	26.340	26.760	26.780	26.240	1.130	4.409%	33.40万	0.00亿	0.000%
2026-04-07	25.340	25.630	25.890	24.990	0.000	0.000%	17.71万	0.00亿	0.000%
2026-04-03	25.710	25.450	26.230	25.300	0.000	0.000%	22.16万	0.00亿	0.000%
2026-04-02	26.680	25.340	26.730	25.180	0.000	0.000%	23.94万	0.00亿	0.000%
2026-04-01	26.400	26.240	26.910	26.030	0.000	0.000%	24.71万	0.00亿	0.000%