南网科技（688248）历史行情

以下为南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
2026-10-02	49.890	49.760	51.300	49.040	0.360	0.729%	369.79万	1.86亿	0.655%
2026-10-01	49.890	49.760	51.300	49.040	0.360	0.729%	369.79万	1.86亿	0.655%
2026-09-30	49.890	49.760	51.300	49.040	0.360	0.729%	369.79万	0.00亿	0.000%
2026-09-29	46.370	49.400	50.600	46.280	3.030	6.534%	512.88万	0.00亿	0.000%
2026-09-28	47.190	46.370	47.550	45.400	-1.100	-2.317%	323.19万	0.00亿	0.000%
2026-09-27	48.750	47.470	49.770	47.470	-2.080	-4.198%	346.65万	1.67亿	0.614%
2026-09-24	48.750	47.470	49.770	47.470	-2.080	-4.198%	346.65万	0.00亿	0.000%
2026-09-23	50.710	49.550	50.710	49.330	-1.000	-1.978%	292.62万	0.00亿	0.000%
2026-09-22	51.440	50.550	52.320	48.550	-0.900	-1.749%	868.47万	0.00亿	0.000%
2026-09-21	56.230	51.450	56.600	50.300	-3.790	-6.861%	1,044.70万	0.00亿	0.000%
2026-09-18	51.460	55.240	55.780	51.460	3.530	6.827%	652.75万	0.00亿	0.000%
2026-09-17	48.780	51.710	53.000	48.330	2.780	5.682%	598.13万	0.00亿	0.000%
2026-09-16	49.000	48.930	49.970	48.350	-0.420	-0.851%	405.82万	0.00亿	0.000%
2026-09-15	49.780	49.350	50.600	49.250	-0.950	-1.889%	377.27万	0.00亿	0.000%
2026-09-14	49.940	50.300	51.660	49.300	0.000	0.000%	433.07万	0.00亿	0.000%
2026-09-11	50.010	50.300	51.340	49.420	-1.100	-2.140%	453.21万	0.00亿	0.000%
2026-09-10	48.320	51.400	51.570	47.000	2.600	5.328%	761.39万	0.00亿	0.000%
2026-09-09	47.150	48.800	49.330	46.500	2.000	4.274%	620.76万	0.00亿	0.000%
2026-09-08	44.430	46.800	47.070	43.800	2.370	5.334%	611.13万	0.00亿	0.000%
2026-09-07	43.330	44.430	44.980	43.000	1.740	4.076%	533.94万	0.00亿	0.000%
2026-09-04	42.480	42.690	44.600	41.930	0.710	1.691%	696.44万	0.00亿	0.000%
2026-09-03	40.590	41.980	42.200	40.310	1.590	3.937%	453.47万	0.00亿	0.000%
2026-09-02	40.910	40.390	40.910	40.220	-0.860	-2.085%	259.99万	0.00亿	0.000%
2026-09-01	41.630	41.250	41.680	40.650	-0.170	-0.410%	323.97万	0.00亿	0.000%
2026-08-31	40.500	41.420	41.500	40.020	0.830	2.045%	388.92万	0.00亿	0.000%
2026-08-28	40.980	40.590	42.420	40.510	-0.410	-1.000%	329.74万	0.00亿	0.000%
2026-08-27	40.800	41.000	41.350	40.020	0.170	0.416%	318.87万	0.00亿	0.000%
2026-08-26	40.210	40.830	41.420	40.210	0.170	0.418%	242.66万	0.00亿	0.000%
2026-08-25	40.810	40.660	40.880	39.620	0.030	0.074%	252.73万	0.00亿	0.000%
2026-08-24	41.290	40.630	41.620	39.940	-0.710	-1.717%	342.14万	0.00亿	0.000%
2026-08-21	41.700	41.340	42.470	40.600	-0.900	-2.131%	499.67万	0.00亿	0.000%
2026-08-20	43.330	42.240	44.170	41.550	-0.350	-0.822%	571.49万	0.00亿	0.000%
2026-08-19	47.330	42.590	47.990	42.200	-6.040	-12.420%	839.55万	0.00亿	0.000%
2026-08-18	46.580	48.630	49.100	46.140	2.090	4.491%	819.94万	0.00亿	0.000%
2026-08-17	46.760	46.540	47.960	45.460	-0.220	-0.470%	735.25万	0.00亿	0.000%
2026-08-14	47.600	46.760	47.990	46.000	-0.840	-1.765%	331.50万	0.00亿	0.000%
2026-08-13	49.300	47.600	49.300	47.500	-0.570	-1.183%	315.20万	0.00亿	0.000%
2026-08-12	47.160	48.170	48.380	47.140	0.690	1.453%	242.30万	0.00亿	0.000%
2026-08-11	48.970	47.480	49.840	47.440	-1.460	-2.983%	410.10万	0.00亿	0.000%
2026-08-10	48.150	48.940	49.910	48.010	0.400	0.824%	407.85万	0.00亿	0.000%
2026-08-07	48.250	48.540	48.650	47.270	0.360	0.747%	394.36万	0.00亿	0.000%
2026-08-06	48.280	48.180	49.580	47.300	-0.580	-1.189%	501.19万	0.00亿	0.000%
2026-08-05	47.060	48.760	49.150	46.500	1.500	3.174%	609.60万	0.00亿	0.000%
2026-08-04	46.180	47.260	47.990	44.700	1.760	3.868%	772.25万	0.00亿	0.000%
2026-08-03	42.660	45.500	47.920	42.660	3.600	8.592%	844.98万	0.00亿	0.000%
2026-07-31	42.490	41.900	43.100	41.820	0.350	0.842%	397.20万	0.00亿	0.000%
2026-07-30	42.410	41.550	43.280	41.400	-1.700	-3.931%	345.32万	0.00亿	0.000%
2026-07-29	41.680	43.250	43.980	40.300	1.580	3.792%	597.58万	0.00亿	0.000%
2026-07-28	43.110	41.670	45.140	41.200	-2.830	-6.360%	567.93万	0.00亿	0.000%
2026-07-27	41.690	44.500	45.060	41.100	2.980	7.177%	603.21万	0.00亿	0.000%
2026-07-24	42.000	41.520	42.680	41.300	-1.470	-3.419%	398.86万	0.00亿	0.000%
2026-07-23	42.930	42.990	43.180	41.800	0.190	0.444%	498.56万	0.00亿	0.000%
2026-07-22	43.140	42.800	43.850	42.200	-0.550	-1.269%	541.60万	0.00亿	0.000%
2026-07-21	43.200	43.350	43.840	40.000	0.360	0.837%	946.45万	0.00亿	0.000%
2026-07-20	38.870	42.990	43.000	38.450	4.850	12.716%	1,454.91万	0.00亿	0.000%
2026-07-17	41.450	38.140	41.500	37.800	-3.308	-7.981%	942.57万	0.00亿	0.000%
2026-07-16	48.348	41.448	48.498	41.018	-6.420	-13.412%	1,322.57万	0.00亿	0.000%
2026-07-15	55.058	47.868	55.058	47.718	-7.450	-13.468%	885.16万	0.00亿	0.000%
2026-07-14	55.338	55.318	57.008	53.118	-0.020	-0.036%	307.25万	0.00亿	0.000%
2026-07-13	58.418	55.338	59.088	54.998	-3.180	-5.434%	371.05万	0.00亿	0.000%
2026-07-10	60.768	58.518	62.098	58.338	-2.300	-3.782%	386.55万	0.00亿	0.000%
2026-07-09	59.828	60.818	60.998	57.618	1.500	2.529%	355.47万	0.00亿	0.000%
2026-07-08	61.918	59.318	62.118	59.178	-2.360	-3.826%	313.26万	0.00亿	0.000%
2026-07-07	63.058	61.678	64.698	61.308	-1.840	-2.897%	370.84万	0.00亿	0.000%
2026-07-06	65.278	63.518	68.398	63.318	-1.910	-2.919%	469.95万	0.00亿	0.000%
2026-07-03	65.088	65.428	67.218	64.708	0.310	0.476%	514.05万	0.00亿	0.000%
2026-07-02	66.818	65.118	69.498	64.618	-2.330	-3.455%	625.55万	0.00亿	0.000%
2026-07-01	68.248	67.448	69.008	66.218	-1.550	-2.246%	490.76万	0.00亿	0.000%
2026-06-30	64.288	68.998	69.488	64.288	4.150	6.400%	584.96万	0.00亿	0.000%
2026-06-29	65.818	64.848	66.558	62.928	-1.100	-1.668%	638.04万	0.00亿	0.000%
2026-06-26	66.818	65.948	68.568	63.578	0.820	1.259%	840.85万	0.00亿	0.000%
2026-06-25	61.718	65.128	67.308	60.318	4.150	6.806%	908.09万	0.00亿	0.000%
2026-06-24	58.098	60.978	61.698	56.168	3.080	5.320%	715.88万	0.00亿	0.000%
2026-06-23	58.198	57.898	59.128	57.318	-1.660	-2.787%	456.40万	0.00亿	0.000%
2026-06-22	56.518	59.558	59.768	56.098	4.030	7.258%	811.57万	0.00亿	0.000%
2026-06-18	54.548	55.528	56.258	53.968	0.710	1.295%	527.64万	0.00亿	0.000%
2026-06-17	55.818	54.818	57.288	54.498	-1.470	-2.612%	564.79万	0.00亿	0.000%
2026-06-16	51.518	56.288	57.588	50.488	4.870	9.471%	789.25万	0.00亿	0.000%
2026-06-15	48.108	51.418	51.478	47.378	4.040	8.527%	581.99万	0.00亿	0.000%
2026-06-12	47.838	47.378	48.438	47.228	0.030	0.063%	482.26万	0.00亿	0.000%
2026-06-11	47.838	47.348	49.318	46.698	-1.130	-2.331%	430.12万	0.00亿	0.000%
2026-06-10	49.588	48.478	50.118	47.918	-1.700	-3.388%	370.21万	0.00亿	0.000%
2026-06-09	48.708	50.178	50.498	47.918	1.750	3.614%	415.26万	0.00亿	0.000%
2026-06-08	48.148	48.428	50.198	47.418	-1.800	-3.584%	538.25万	0.00亿	0.000%
2026-06-05	50.818	50.228	51.818	49.718	-1.110	-2.162%	465.85万	0.00亿	0.000%
2026-06-04	54.318	51.338	54.648	50.938	-3.310	-6.057%	603.24万	0.00亿	0.000%
2026-06-03	54.728	54.648	55.898	53.778	-0.260	-0.474%	476.00万	0.00亿	0.000%
2026-06-02	57.818	54.908	58.098	54.098	-3.410	-5.847%	657.34万	0.00亿	0.000%
2026-06-01	61.318	58.318	62.178	57.428	-2.120	-3.508%	786.02万	0.00亿	0.000%
2026-05-29	59.918	60.438	63.528	59.118	1.290	2.181%	1,034.96万	0.00亿	0.000%
2026-05-28	57.618	59.148	60.078	57.318	1.560	2.709%	655.67万	0.00亿	0.000%
2026-05-27	57.878	57.588	60.698	57.318	-0.890	-1.522%	498.52万	0.00亿	0.000%
2026-05-26	60.818	58.478	61.538	57.818	-2.590	-4.241%	469.20万	0.00亿	0.000%
2026-05-25	60.888	61.068	62.738	59.488	0.090	0.148%	574.93万	0.00亿	0.000%
2026-05-22	60.128	60.978	61.508	59.328	1.150	1.922%	422.11万	0.00亿	0.000%
2026-05-21	63.568	59.828	64.418	59.618	-3.670	-5.780%	536.36万	0.00亿	0.000%
2026-05-20	63.418	63.498	64.568	61.988	-0.810	-1.260%	601.28万	0.00亿	0.000%
2026-05-19	62.518	64.308	65.198	61.618	1.590	2.535%	671.66万	0.00亿	0.000%
2026-05-18	57.318	62.718	63.318	56.668	4.720	8.138%	893.22万	0.00亿	0.000%
2026-05-15	60.208	57.998	60.208	55.698	-2.210	-3.671%	869.15万	0.00亿	0.000%
2026-05-14	63.808	60.208	64.608	60.208	-4.020	-6.259%	780.47万	0.00亿	0.000%
2026-05-13	64.148	64.228	65.768	63.328	-0.190	-0.295%	861.18万	0.00亿	0.000%
2026-05-12	62.858	64.418	65.638	62.618	1.310	2.076%	787.80万	0.00亿	0.000%
2026-05-11	62.098	63.108	65.318	62.098	1.260	2.037%	828.08万	0.00亿	0.000%
2026-05-08	62.218	61.848	62.518	60.078	-0.270	-0.435%	601.56万	0.00亿	0.000%
2026-05-07	60.938	62.118	62.668	60.938	0.810	1.321%	700.20万	0.00亿	0.000%
2026-05-06	55.268	61.308	63.318	54.818	6.580	12.023%	1,052.64万	0.00亿	0.000%
2026-04-30	55.338	54.728	55.808	52.548	-1.530	-2.720%	688.55万	0.00亿	0.000%
2026-04-29	54.938	56.258	56.798	53.998	1.730	3.173%	390.56万	0.00亿	0.000%
2026-04-28	55.268	54.528	55.428	53.868	-0.750	-1.357%	355.79万	0.00亿	0.000%
2026-04-27	56.718	55.278	56.718	54.658	-0.940	-1.672%	471.71万	0.00亿	0.000%
2026-04-24	59.678	56.218	60.368	55.688	-3.210	-5.401%	691.95万	0.00亿	0.000%
2026-04-23	58.078	59.428	60.218	57.448	1.910	3.321%	808.66万	0.00亿	0.000%
2026-04-22	56.618	57.518	57.598	56.508	0.270	0.472%	442.50万	0.00亿	0.000%
2026-04-21	58.318	57.248	58.718	55.808	-1.250	-2.137%	589.22万	0.00亿	0.000%
2026-04-20	59.358	58.498	60.088	57.918	-0.630	-1.065%	579.50万	0.00亿	0.000%
2026-04-17	58.818	59.128	60.618	58.538	-0.200	-0.337%	517.91万	0.00亿	0.000%
2026-04-16	61.318	59.328	61.318	57.478	0.250	0.423%	951.97万	0.00亿	0.000%
2026-04-15	56.738	59.078	61.088	56.418	2.960	5.275%	1,114.92万	0.00亿	0.000%
2026-04-14	55.568	56.118	56.478	55.018	0.550	0.990%	379.37万	0.00亿	0.000%
2026-04-13	56.268	55.568	56.608	55.468	-0.430	-0.768%	344.35万	0.00亿	0.000%
2026-04-10	56.048	55.998	57.298	55.318	0.210	0.376%	381.26万	0.00亿	0.000%
2026-04-09	56.248	55.788	56.378	55.088	-0.980	-1.726%	282.90万	0.00亿	0.000%
2026-04-08	55.788	56.768	57.478	54.778	2.250	4.127%	456.96万	0.00亿	0.000%
2026-04-07	57.268	54.518	57.538	54.418	0.000	0.000%	397.91万	0.00亿	0.000%
2026-04-03	54.598	56.848	58.118	54.598	0.000	0.000%	513.84万	0.00亿	0.000%
2026-04-02	57.358	55.918	58.268	55.548	0.000	0.000%	405.11万	0.00亿	0.000%
2026-04-01	58.968	57.278	59.208	56.418	0.000	0.000%	509.99万	0.00亿	0.000%