浙大网新（600797）历史行情

以下为浙大网新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	6.370	6.550	6.580	6.240	0.180	2.826%	16.17万	0.00亿	0.000%
2026-10-08	6.440	6.370	6.500	6.330	-0.080	-1.240%	9.24万	0.00亿	0.000%
2026-10-07	6.510	6.450	6.530	6.420	-0.040	-0.616%	752.58万	0.49亿	0.732%
2026-10-06	6.510	6.450	6.530	6.420	-0.040	-0.616%	752.58万	0.49亿	0.732%
2026-10-05	6.510	6.450	6.530	6.420	-0.040	-0.616%	752.58万	0.49亿	0.732%
2026-10-02	6.510	6.450	6.530	6.420	-0.040	-0.616%	752.58万	0.49亿	0.732%
2026-10-01	6.510	6.450	6.530	6.420	-0.040	-0.616%	752.58万	0.49亿	0.732%
2026-09-30	6.510	6.450	6.530	6.420	-0.040	-0.616%	7.53万	0.00亿	0.000%
2026-09-29	6.400	6.490	6.540	6.380	0.070	1.090%	7.92万	0.00亿	0.000%
2026-09-28	6.530	6.420	6.570	6.370	-0.090	-1.382%	10.34万	0.00亿	0.000%
2026-09-27	6.610	6.510	6.640	6.500	-0.110	-1.662%	918.45万	0.60亿	0.894%
2026-09-24	6.610	6.510	6.640	6.500	-0.110	-1.662%	9.18万	0.00亿	0.000%
2026-09-23	6.780	6.620	6.780	6.610	-0.150	-2.216%	11.16万	0.00亿	0.000%
2026-09-22	6.740	6.770	6.840	6.710	0.050	0.744%	17.68万	0.00亿	0.000%
2026-09-21	6.610	6.720	6.720	6.610	0.110	1.664%	13.10万	0.00亿	0.000%
2026-09-18	6.570	6.610	6.650	6.570	0.080	1.225%	10.20万	0.00亿	0.000%
2026-09-17	6.550	6.530	6.630	6.510	-0.070	-1.061%	9.83万	0.00亿	0.000%
2026-09-16	6.620	6.600	6.640	6.520	0.000	0.000%	11.74万	0.00亿	0.000%
2026-09-15	6.730	6.600	6.780	6.600	-0.100	-1.493%	9.75万	0.00亿	0.000%
2026-09-14	6.670	6.700	6.820	6.660	0.040	0.601%	9.97万	0.00亿	0.000%
2026-09-11	6.720	6.660	6.730	6.590	-0.110	-1.625%	12.08万	0.00亿	0.000%
2026-09-10	6.820	6.770	6.830	6.730	-0.090	-1.312%	9.73万	0.00亿	0.000%
2026-09-09	6.940	6.860	6.940	6.780	-0.060	-0.867%	14.64万	0.00亿	0.000%
2026-09-08	6.890	6.920	6.970	6.840	0.040	0.581%	11.60万	0.00亿	0.000%
2026-09-07	6.950	6.880	6.960	6.840	-0.080	-1.149%	14.92万	0.00亿	0.000%
2026-09-04	6.970	6.960	7.090	6.920	0.040	0.578%	19.79万	0.00亿	0.000%
2026-09-03	7.000	6.920	7.090	6.900	-0.080	-1.143%	12.54万	0.00亿	0.000%
2026-09-02	7.000	7.000	7.070	6.920	-0.080	-1.130%	14.80万	0.00亿	0.000%
2026-09-01	6.900	7.080	7.120	6.880	0.170	2.460%	26.91万	0.00亿	0.000%
2026-08-31	6.800	6.910	6.930	6.710	0.050	0.729%	16.08万	0.00亿	0.000%
2026-08-28	6.800	6.860	6.930	6.800	0.060	0.882%	18.67万	0.00亿	0.000%
2026-08-27	6.770	6.800	6.800	6.730	0.030	0.443%	11.79万	0.00亿	0.000%
2026-08-26	6.760	6.770	6.810	6.710	0.010	0.148%	11.39万	0.00亿	0.000%
2026-08-25	6.610	6.760	6.780	6.590	0.100	1.502%	11.24万	0.00亿	0.000%
2026-08-24	6.790	6.660	6.790	6.580	-0.100	-1.479%	13.02万	0.00亿	0.000%
2026-08-21	6.700	6.760	6.790	6.610	-0.050	-0.734%	12.56万	0.00亿	0.000%
2026-08-20	6.800	6.810	6.820	6.750	0.070	1.039%	15.06万	0.00亿	0.000%
2026-08-19	7.020	6.740	7.030	6.710	-0.310	-4.397%	23.18万	0.00亿	0.000%
2026-08-18	7.150	7.050	7.160	6.980	-0.160	-2.219%	29.12万	0.00亿	0.000%
2026-08-17	7.220	7.210	7.260	7.100	-0.080	-1.097%	28.32万	0.00亿	0.000%
2026-08-14	7.310	7.290	7.380	7.120	-0.080	-1.085%	41.50万	0.00亿	0.000%
2026-08-13	7.390	7.370	7.830	7.360	-0.030	-0.405%	58.26万	0.00亿	0.000%
2026-08-12	7.510	7.400	7.590	7.380	-0.170	-2.246%	47.19万	0.00亿	0.000%
2026-08-11	7.580	7.570	7.780	7.370	0.110	1.475%	69.43万	0.00亿	0.000%
2026-08-10	7.180	7.460	7.630	7.110	0.300	4.190%	62.27万	0.00亿	0.000%
2026-08-07	7.300	7.160	7.310	7.020	-0.170	-2.319%	44.00万	0.00亿	0.000%
2026-08-06	7.250	7.330	7.480	7.220	-0.090	-1.213%	50.23万	0.00亿	0.000%
2026-08-05	7.300	7.420	7.700	7.240	0.100	1.366%	76.06万	0.00亿	0.000%
2026-08-04	7.230	7.320	7.450	7.230	0.120	1.667%	48.51万	0.00亿	0.000%
2026-08-03	7.150	7.200	7.280	7.060	0.160	2.273%	44.51万	0.00亿	0.000%
2026-07-31	6.830	7.040	7.140	6.800	0.310	4.606%	50.44万	0.00亿	0.000%
2026-07-30	6.810	6.730	6.980	6.720	-0.150	-2.180%	29.05万	0.00亿	0.000%
2026-07-29	6.840	6.880	6.920	6.750	0.040	0.585%	29.27万	0.00亿	0.000%
2026-07-28	6.670	6.840	6.900	6.620	0.050	0.736%	29.88万	0.00亿	0.000%
2026-07-27	6.660	6.790	6.790	6.520	0.130	1.952%	27.58万	0.00亿	0.000%
2026-07-24	7.050	6.660	7.050	6.660	-0.510	-7.113%	46.39万	0.00亿	0.000%
2026-07-23	7.000	7.170	7.180	6.890	-0.010	-0.139%	56.68万	0.00亿	0.000%
2026-07-22	6.780	7.180	7.260	6.660	0.370	5.433%	95.99万	0.00亿	0.000%
2026-07-21	6.910	6.810	6.970	6.650	-0.040	-0.584%	94.69万	0.00亿	0.000%
2026-07-20	6.280	6.850	6.850	6.280	0.620	9.952%	93.59万	0.00亿	0.000%
2026-07-17	6.460	6.230	6.600	6.180	-0.270	-4.154%	30.32万	0.00亿	0.000%
2026-07-16	6.260	6.500	6.780	6.230	0.190	3.011%	33.42万	0.00亿	0.000%
2026-07-15	6.110	6.310	6.400	6.110	0.110	1.774%	20.69万	0.00亿	0.000%
2026-07-14	6.180	6.200	6.240	6.010	0.000	0.000%	18.02万	0.00亿	0.000%
2026-07-13	6.440	6.200	6.520	6.180	-0.280	-4.321%	22.07万	0.00亿	0.000%
2026-07-10	6.250	6.480	6.660	6.170	0.180	2.857%	28.46万	0.00亿	0.000%
2026-07-09	6.270	6.300	6.330	6.140	0.000	0.000%	19.31万	0.00亿	0.000%
2026-07-08	6.080	6.300	6.350	6.070	0.210	3.448%	22.77万	0.00亿	0.000%
2026-07-07	6.300	6.090	6.300	6.050	-0.200	-3.180%	16.92万	0.00亿	0.000%
2026-07-06	6.470	6.290	6.480	6.280	-0.180	-2.782%	16.48万	0.00亿	0.000%
2026-07-03	6.410	6.470	6.530	6.400	0.040	0.622%	16.79万	0.00亿	0.000%
2026-07-02	6.550	6.430	6.690	6.420	-0.120	-1.832%	22.68万	0.00亿	0.000%
2026-07-01	6.380	6.550	6.660	6.380	0.180	2.826%	26.74万	0.00亿	0.000%
2026-06-30	6.230	6.370	6.430	6.180	0.160	2.576%	21.97万	0.00亿	0.000%
2026-06-29	6.250	6.210	6.330	6.110	-0.050	-0.799%	23.25万	0.00亿	0.000%
2026-06-26	6.570	6.260	6.590	6.250	-0.340	-5.152%	25.45万	0.00亿	0.000%
2026-06-25	6.790	6.600	6.790	6.550	-0.200	-2.941%	26.41万	0.00亿	0.000%
2026-06-24	6.960	6.800	6.980	6.640	-0.210	-2.996%	26.82万	0.00亿	0.000%
2026-06-23	7.080	7.010	7.190	6.980	-0.120	-1.683%	21.34万	0.00亿	0.000%
2026-06-22	7.070	7.130	7.130	6.770	0.060	0.849%	30.75万	0.00亿	0.000%
2026-06-18	7.170	7.070	7.180	7.020	-0.110	-1.532%	17.37万	0.00亿	0.000%
2026-06-17	7.260	7.180	7.310	7.140	-0.130	-1.778%	19.70万	0.00亿	0.000%
2026-06-16	7.280	7.310	7.350	7.150	-0.010	-0.137%	19.62万	0.00亿	0.000%
2026-06-15	7.240	7.320	7.360	7.240	0.110	1.526%	14.82万	0.00亿	0.000%
2026-06-12	7.280	7.210	7.320	7.150	0.020	0.278%	17.92万	0.00亿	0.000%
2026-06-11	7.490	7.190	7.530	7.150	-0.440	-5.767%	27.68万	0.00亿	0.000%
2026-06-10	7.360	7.630	7.670	7.320	0.180	2.416%	31.76万	0.00亿	0.000%
2026-06-09	7.370	7.450	7.580	7.230	0.140	1.915%	23.99万	0.00亿	0.000%
2026-06-08	7.270	7.310	7.560	7.190	-0.330	-4.319%	28.06万	0.00亿	0.000%
2026-06-05	7.530	7.640	7.900	7.510	0.080	1.058%	34.72万	0.00亿	0.000%
2026-06-04	7.770	7.560	7.840	7.520	-0.380	-4.786%	43.16万	0.00亿	0.000%
2026-06-03	7.850	7.940	8.020	7.740	-0.280	-3.406%	59.71万	0.00亿	0.000%
2026-06-02	8.120	8.220	8.520	8.020	0.480	6.202%	104.52万	0.00亿	0.000%
2026-06-01	7.440	7.740	7.740	7.440	0.710	10.100%	23.64万	0.00亿	0.000%
2026-05-29	7.370	7.030	7.430	6.990	-0.320	-4.354%	28.94万	0.00亿	0.000%
2026-05-28	7.350	7.350	7.450	7.180	-0.060	-0.810%	28.02万	0.00亿	0.000%
2026-05-27	7.840	7.410	7.900	7.390	-0.750	-9.191%	55.64万	0.00亿	0.000%
2026-05-26	8.450	8.160	8.460	8.060	-0.320	-3.774%	28.09万	0.00亿	0.000%
2026-05-25	8.670	8.480	8.690	8.460	-0.190	-2.191%	22.98万	0.00亿	0.000%
2026-05-22	8.680	8.670	8.790	8.550	0.010	0.115%	17.76万	0.00亿	0.000%
2026-05-21	8.940	8.660	8.970	8.630	-0.240	-2.697%	28.30万	0.00亿	0.000%
2026-05-20	9.120	8.900	9.170	8.860	-0.270	-2.944%	28.19万	0.00亿	0.000%
2026-05-19	9.050	9.170	9.190	8.960	0.160	1.776%	29.02万	0.00亿	0.000%
2026-05-18	8.960	9.010	9.050	8.900	0.050	0.558%	18.48万	0.00亿	0.000%
2026-05-15	8.940	8.960	9.130	8.880	0.020	0.224%	23.87万	0.00亿	0.000%
2026-05-14	9.340	8.940	9.380	8.940	-0.290	-3.142%	34.10万	0.00亿	0.000%
2026-05-13	9.020	9.230	9.310	9.000	0.170	1.876%	29.62万	0.00亿	0.000%
2026-05-12	9.170	9.060	9.230	9.040	-0.270	-2.894%	35.43万	0.00亿	0.000%
2026-05-11	9.270	9.330	9.650	9.120	0.160	1.745%	54.65万	0.00亿	0.000%
2026-05-08	9.140	9.170	9.270	9.060	0.030	0.328%	29.05万	0.00亿	0.000%
2026-05-07	9.050	9.140	9.160	8.980	0.140	1.556%	29.70万	0.00亿	0.000%
2026-05-06	8.830	9.000	9.080	8.820	0.270	3.093%	35.64万	0.00亿	0.000%
2026-04-30	8.730	8.730	8.870	8.650	-0.060	-0.683%	22.76万	0.00亿	0.000%
2026-04-29	8.670	8.790	8.890	8.670	0.140	1.618%	20.45万	0.00亿	0.000%
2026-04-28	8.830	8.650	8.900	8.640	-0.240	-2.700%	25.21万	0.00亿	0.000%
2026-04-27	9.030	8.890	9.040	8.780	-0.180	-1.985%	26.71万	0.00亿	0.000%
2026-04-24	9.070	9.070	9.280	8.840	-0.050	-0.548%	37.44万	0.00亿	0.000%
2026-04-23	9.100	9.120	9.270	9.070	-0.040	-0.437%	28.41万	0.00亿	0.000%
2026-04-22	9.040	9.160	9.220	8.980	0.070	0.770%	31.34万	0.00亿	0.000%
2026-04-21	9.320	9.090	9.320	9.060	-0.370	-3.911%	46.29万	0.00亿	0.000%
2026-04-20	9.250	9.460	9.630	9.150	0.130	1.393%	57.93万	0.00亿	0.000%
2026-04-17	9.470	9.330	9.590	9.300	-0.140	-1.478%	36.97万	0.00亿	0.000%
2026-04-16	9.190	9.470	9.550	9.120	0.350	3.838%	51.30万	0.00亿	0.000%
2026-04-15	9.230	9.120	9.270	9.070	-0.100	-1.085%	21.63万	0.00亿	0.000%
2026-04-14	9.210	9.220	9.330	9.130	0.130	1.430%	27.39万	0.00亿	0.000%
2026-04-13	9.000	9.090	9.160	8.920	0.000	0.000%	18.65万	0.00亿	0.000%
2026-04-10	9.070	9.090	9.190	9.030	0.000	0.000%	24.08万	0.00亿	0.000%
2026-04-09	9.060	8.980	9.080	8.940	0.000	0.000%	26.87万	0.00亿	0.000%
2026-04-08	8.870	9.210	9.210	8.860	0.000	0.000%	43.83万	0.00亿	0.000%
2026-04-07	8.700	8.650	8.750	8.550	0.000	0.000%	16.57万	0.00亿	0.000%
2026-04-03	8.900	8.710	8.910	8.670	0.000	0.000%	15.77万	0.00亿	0.000%
2026-04-02	8.980	8.820	9.070	8.770	0.000	0.000%	20.80万	0.00亿	0.000%
2026-04-01	9.070	9.090	9.200	9.010	0.000	0.000%	25.59万	0.00亿	0.000%