星网锐捷 sz.002396
23.90
-1.24%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.23 | 24.31 | 23.53 | 23.90 | -1.24% | 7.02 | 3.88% |
| 2026-05-22 | 31.11 | 31.99 | 30.60 | 31.68 | +3.19% | 7.76 | 4.24% |
| 2026-05-21 | 33.34 | 33.79 | 30.59 | 30.70 | -7.59% | 11.61 | 6.16% |
| 2026-05-20 | 32.10 | 33.45 | 31.68 | 33.22 | +3.01% | 12.87 | 6.74% |
| 2026-05-19 | 31.27 | 32.36 | 30.60 | 32.25 | +2.67% | 10.52 | 5.74% |
| 2026-05-18 | 31.10 | 32.22 | 30.69 | 31.41 | +0.48% | 7.52 | 4.10% |
| 2026-05-15 | 31.43 | 32.82 | 31.00 | 31.26 | +0.03% | 11.58 | 6.21% |
| 2026-05-14 | 33.00 | 33.14 | 31.17 | 31.25 | -1.98% | 12.36 | 6.57% |
| 2026-05-13 | 31.84 | 32.40 | 31.28 | 31.88 | -0.69% | 13.62 | 7.36% |
| 2026-05-12 | 32.86 | 33.70 | 31.31 | 32.10 | +0.91% | 23.11 | 12.20% |
| 2026-05-11 | 29.79 | 31.81 | 29.51 | 31.81 | +9.99% | 20.20 | 11.14% |
| 2026-05-08 | 27.08 | 29.84 | 26.75 | 28.92 | +5.86% | 12.41 | 7.49% |
| 2026-05-07 | 27.05 | 27.54 | 26.51 | 27.32 | +1.52% | 4.83 | 3.06% |
| 2026-05-06 | 26.86 | 27.72 | 26.80 | 26.91 | +1.55% | 7.44 | 4.68% |
| 2026-04-30 | 26.61 | 26.83 | 25.81 | 26.50 | -0.26% | 4.59 | 2.99% |
| 2026-04-29 | 26.02 | 26.91 | 26.02 | 26.57 | +1.22% | 3.71 | 2.39% |
| 2026-04-28 | 27.07 | 27.29 | 26.09 | 26.25 | -3.78% | 5.03 | 3.25% |
| 2026-04-27 | 27.40 | 28.40 | 26.61 | 27.28 | -0.47% | 7.21 | 4.49% |
| 2026-04-24 | 27.00 | 27.96 | 25.71 | 27.41 | +1.44% | 9.59 | 6.15% |
| 2026-04-23 | 28.01 | 28.47 | 26.92 | 27.02 | -3.88% | 5.58 | 3.49% |