*ST网达（603189）历史行情
以下为*ST网达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.430 | 9.100 | 9.430 | 9.030 | -0.200 | -2.151% | 2.26万 | 0.00亿 | 0.000% |
| 2026-10-15 | 9.580 | 9.300 | 9.650 | 9.260 | -0.450 | -4.615% | 3.24万 | 0.00亿 | 0.000% |
| 2026-10-14 | 10.150 | 9.750 | 10.150 | 9.750 | -0.310 | -3.082% | 2.19万 | 0.00亿 | 0.000% |
| 2026-10-13 | 9.980 | 10.060 | 10.330 | 9.700 | 0.020 | 0.199% | 4.09万 | 0.00亿 | 0.000% |
| 2026-10-12 | 10.180 | 10.040 | 10.260 | 9.990 | -0.040 | -0.397% | 2.42万 | 0.00亿 | 0.000% |
| 2026-10-09 | 10.310 | 10.080 | 10.400 | 9.810 | -0.120 | -1.176% | 6.11万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.270 | 10.200 | 10.200 | 9.200 | 0.930 | 10.032% | 8.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.400 | 9.270 | 9.480 | 9.270 | -0.130 | -1.383% | 132.59万 | 0.12亿 | 0.492% |
| 2026-10-06 | 9.400 | 9.270 | 9.480 | 9.270 | -0.130 | -1.383% | 132.59万 | 0.12亿 | 0.492% |
| 2026-10-05 | 9.400 | 9.270 | 9.480 | 9.270 | -0.130 | -1.383% | 132.59万 | 0.12亿 | 0.492% |
| 2026-10-02 | 9.400 | 9.270 | 9.480 | 9.270 | -0.130 | -1.383% | 132.59万 | 0.12亿 | 0.492% |
| 2026-10-01 | 9.400 | 9.270 | 9.480 | 9.270 | -0.130 | -1.383% | 132.59万 | 0.12亿 | 0.492% |
| 2026-09-30 | 9.400 | 9.270 | 9.480 | 9.270 | -0.130 | -1.383% | 1.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.310 | 9.400 | 9.550 | 9.310 | -0.060 | -0.634% | 0.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.630 | 9.460 | 9.680 | 9.340 | -0.170 | -1.765% | 1.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.620 | 9.630 | 9.670 | 9.520 | 0.010 | 0.104% | 119.21万 | 0.11亿 | 0.442% |
| 2026-09-24 | 9.620 | 9.630 | 9.670 | 9.520 | 0.010 | 0.104% | 1.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.020 | 9.620 | 10.030 | 9.600 | -0.300 | -3.024% | 1.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.800 | 9.920 | 10.180 | 9.650 | 0.250 | 2.585% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.570 | 9.670 | 9.680 | 9.480 | 0.100 | 1.045% | 1.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.370 | 9.570 | 9.620 | 9.360 | 0.220 | 2.353% | 1.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.430 | 9.350 | 9.450 | 9.270 | -0.080 | -0.848% | 1.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.230 | 9.430 | 9.450 | 9.210 | 0.060 | 0.640% | 1.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 10.030 | 9.370 | 10.030 | 9.260 | -0.560 | -5.639% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.650 | 9.930 | 9.950 | 9.530 | 0.210 | 2.160% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.560 | 9.720 | 9.780 | 9.430 | 0.090 | 0.935% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.830 | 9.630 | 9.830 | 9.600 | -0.210 | -2.134% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.930 | 9.840 | 10.060 | 9.760 | -0.190 | -1.894% | 1.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.040 | 10.030 | 10.040 | 9.900 | 0.070 | 0.703% | 2.05万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.840 | 9.960 | 10.330 | 9.820 | 0.140 | 1.426% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.370 | 9.820 | 9.890 | 9.370 | 0.480 | 5.139% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.510 | 9.340 | 9.580 | 9.220 | -0.160 | -1.684% | 2.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.490 | 9.500 | 9.570 | 9.400 | 0.030 | 0.317% | 1.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.460 | 9.470 | 9.680 | 9.400 | -0.010 | -0.105% | 1.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.300 | 9.480 | 9.500 | 9.200 | 0.110 | 1.174% | 1.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.190 | 9.370 | 9.500 | 9.190 | 0.130 | 1.407% | 2.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.100 | 9.240 | 9.280 | 9.060 | 0.130 | 1.427% | 2.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.000 | 9.110 | 9.160 | 8.930 | 0.110 | 1.222% | 1.59万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.810 | 9.000 | 9.050 | 8.770 | 0.110 | 1.237% | 1.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.020 | 8.890 | 9.070 | 8.810 | -0.130 | -1.441% | 2.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.080 | 9.020 | 9.200 | 8.900 | -0.180 | -1.957% | 3.07万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.850 | 9.200 | 9.490 | 8.830 | 0.420 | 4.784% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.210 | 8.780 | 9.290 | 8.660 | -0.520 | -5.591% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.600 | 9.300 | 9.690 | 9.240 | -0.350 | -3.627% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.380 | 9.650 | 9.650 | 9.340 | 0.240 | 2.550% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.590 | 9.410 | 9.590 | 9.320 | -0.190 | -1.979% | 2.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.450 | 9.600 | 9.720 | 9.400 | 0.080 | 0.840% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.590 | 9.520 | 9.770 | 9.470 | 0.030 | 0.316% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.360 | 9.490 | 9.550 | 9.240 | 0.100 | 1.065% | 2.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.510 | 9.390 | 9.650 | 9.200 | -0.260 | -2.694% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.950 | 9.650 | 10.010 | 9.550 | -0.300 | -3.015% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.600 | 9.950 | 9.950 | 9.530 | 0.340 | 3.538% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.350 | 9.610 | 10.130 | 9.350 | 0.290 | 3.112% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.050 | 9.320 | 9.390 | 9.040 | 0.430 | 4.837% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.750 | 8.890 | 8.890 | 8.660 | 0.130 | 1.484% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.500 | 8.760 | 8.790 | 8.420 | 0.380 | 4.535% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.640 | 8.380 | 8.750 | 8.310 | -0.300 | -3.456% | 3.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.920 | 8.680 | 8.920 | 8.540 | -0.160 | -1.810% | 3.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.570 | 8.840 | 9.080 | 8.570 | 0.160 | 1.843% | 2.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.510 | 8.680 | 8.760 | 8.450 | 0.110 | 1.284% | 2.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.600 | 8.570 | 8.930 | 8.540 | -0.070 | -0.810% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.540 | 8.640 | 8.660 | 8.360 | 0.170 | 2.007% | 2.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.300 | 8.470 | 8.920 | 8.100 | 0.180 | 2.171% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.500 | 8.290 | 8.500 | 7.740 | 0.180 | 2.219% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.590 | 8.110 | 8.920 | 7.980 | -0.480 | -5.588% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.170 | 8.590 | 9.280 | 8.580 | -0.570 | -6.223% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.190 | 9.160 | 9.440 | 8.910 | 0.110 | 1.215% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.120 | 9.050 | 9.250 | 8.870 | -0.100 | -1.093% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.450 | 9.150 | 9.600 | 9.000 | -0.320 | -3.379% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.990 | 9.470 | 10.010 | 9.320 | -0.580 | -5.771% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.060 | 10.050 | 10.280 | 9.980 | -0.130 | -1.277% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 10.270 | 10.180 | 10.430 | 10.000 | -0.070 | -0.683% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 10.120 | 10.250 | 10.550 | 10.120 | 0.000 | 0.000% | 2.49万 | 0.00亿 | 0.000% |
| 2026-07-07 | 11.000 | 10.250 | 11.000 | 10.230 | -0.550 | -5.093% | 2.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 11.180 | 10.800 | 11.600 | 10.800 | -0.400 | -3.571% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 11.570 | 11.200 | 11.630 | 10.970 | -0.220 | -1.926% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 11.000 | 11.420 | 11.450 | 10.910 | 0.510 | 4.675% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.450 | 10.910 | 10.910 | 10.290 | 0.520 | 5.005% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.090 | 10.390 | 10.620 | 10.090 | 0.150 | 1.465% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.680 | 10.240 | 10.290 | 9.500 | 0.440 | 4.490% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.940 | 9.800 | 10.080 | 9.610 | -0.320 | -3.162% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.540 | 10.120 | 10.610 | 10.120 | -0.530 | -4.977% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 11.110 | 10.650 | 11.180 | 10.620 | -0.530 | -4.741% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.790 | 11.180 | 11.350 | 10.790 | 0.380 | 3.519% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.600 | 10.800 | 10.990 | 10.160 | 0.200 | 1.887% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-18 | 11.010 | 10.600 | 11.010 | 10.450 | -0.410 | -3.724% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 11.250 | 11.010 | 11.440 | 10.930 | -0.500 | -4.344% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-16 | 11.500 | 11.510 | 11.760 | 11.100 | -0.030 | -0.260% | 5.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 11.400 | 11.540 | 11.690 | 11.300 | 0.130 | 1.139% | 3.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 11.850 | 11.410 | 11.850 | 11.350 | -0.320 | -2.728% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 11.530 | 11.730 | 11.880 | 11.300 | 0.140 | 1.208% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 11.880 | 11.590 | 11.940 | 11.340 | -0.350 | -2.931% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 11.950 | 11.940 | 12.070 | 11.760 | 0.050 | 0.421% | 4.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 11.960 | 11.890 | 12.500 | 11.880 | -0.470 | -3.803% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 12.520 | 12.360 | 12.630 | 12.100 | -0.140 | -1.120% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 12.510 | 12.500 | 12.900 | 12.390 | -0.260 | -2.038% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 13.030 | 12.760 | 13.290 | 12.570 | -0.150 | -1.162% | 7.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 12.550 | 12.910 | 12.910 | 12.550 | 0.620 | 5.045% | 6.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 11.830 | 12.290 | 12.290 | 11.780 | 0.590 | 5.043% | 2.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 12.460 | 11.700 | 12.560 | 11.610 | -0.490 | -4.020% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 12.280 | 12.190 | 12.690 | 12.100 | -0.070 | -0.571% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 11.750 | 12.260 | 12.370 | 11.750 | 0.430 | 3.635% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 11.750 | 11.830 | 12.220 | 11.440 | 0.080 | 0.681% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 12.130 | 11.750 | 12.320 | 11.570 | -0.360 | -2.973% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.090 | 12.110 | 12.380 | 11.990 | -0.050 | -0.411% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 12.800 | 12.160 | 12.970 | 12.160 | -0.640 | -5.000% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 13.280 | 12.800 | 13.370 | 12.700 | -0.550 | -4.120% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.940 | 13.350 | 13.480 | 12.900 | 0.340 | 2.613% | 5.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 13.330 | 13.010 | 13.350 | 12.840 | -0.510 | -3.772% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 13.560 | 13.520 | 13.820 | 13.210 | 0.100 | 0.745% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 14.040 | 13.420 | 14.070 | 13.250 | -0.210 | -1.541% | 7.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 14.090 | 13.630 | 14.090 | 12.960 | 0.180 | 1.338% | 17.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 13.300 | 13.450 | 13.450 | 13.120 | 0.650 | 5.078% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.790 | 12.800 | 12.800 | 12.610 | 0.610 | 5.004% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.680 | 12.190 | 12.190 | 11.660 | 0.590 | 5.086% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.470 | 11.600 | 11.840 | 11.420 | 0.050 | 0.433% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.730 | 11.550 | 12.020 | 11.550 | -0.610 | -5.016% | 23.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 12.520 | 12.160 | 12.820 | 12.100 | -0.610 | -4.777% | 20.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 12.370 | 12.770 | 12.950 | 12.140 | 0.460 | 3.737% | 20.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 12.130 | 12.310 | 12.570 | 11.330 | -0.220 | -1.756% | 22.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.400 | 12.530 | 12.750 | 11.970 | 0.030 | 0.240% | 16.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.450 | 12.500 | 12.750 | 12.100 | -0.190 | -1.497% | 16.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 13.030 | 12.690 | 13.100 | 12.680 | -1.410 | -10.000% | 38.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.510 | 14.100 | 14.850 | 12.510 | 0.470 | 3.448% | 53.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 13.630 | 13.630 | 13.630 | 13.630 | 0.000 | 0.000% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 15.150 | 15.150 | 15.150 | 15.150 | 0.000 | 0.000% | 3.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 16.660 | 16.840 | 16.850 | 16.410 | 0.150 | 0.900% | 8.47万 | 1.42亿 | 3.140% |
| 2026-04-15 | 16.970 | 16.690 | 17.170 | 16.650 | 0.000 | 0.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 17.250 | 16.990 | 17.250 | 16.780 | 0.010 | 0.059% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 16.700 | 16.980 | 17.040 | 16.670 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 17.220 | 16.950 | 17.400 | 16.950 | 0.000 | 0.000% | 12.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 17.450 | 17.210 | 17.600 | 17.080 | 0.000 | 0.000% | 16.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 17.260 | 17.990 | 18.720 | 17.230 | 0.000 | 0.000% | 25.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 18.130 | 17.010 | 18.130 | 16.600 | 0.000 | 0.000% | 24.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 16.430 | 17.930 | 17.930 | 16.430 | 0.000 | 0.000% | 16.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 16.980 | 16.290 | 17.480 | 16.160 | 0.000 | 0.000% | 14.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 17.940 | 17.150 | 18.100 | 16.760 | 0.000 | 0.000% | 23.51万 | 0.00亿 | 0.000% |