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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.75 | 31.89 | 30.10 | 31.89 | +2.87% | 5.97 | 3.29% |
| 2025-08-19 | 31.32 | 31.76 | 30.78 | 31.00 | -0.64% | 8.23 | 4.52% |
| 2025-08-18 | 29.15 | 31.88 | 29.06 | 31.20 | +7.66% | 13.30 | 7.29% |
| 2025-08-15 | 28.93 | 29.35 | 28.80 | 28.98 | -0.48% | 5.16 | 3.05% |
| 2025-08-14 | 30.15 | 30.24 | 29.05 | 29.12 | -3.89% | 5.97 | 3.46% |
| 2025-08-13 | 30.24 | 30.59 | 29.55 | 30.30 | -0.36% | 7.13 | 4.06% |
| 2025-08-12 | 28.48 | 30.59 | 28.18 | 30.41 | +6.74% | 9.64 | 5.57% |
| 2025-08-11 | 28.38 | 29.00 | 28.22 | 28.49 | -0.04% | 4.38 | 2.63% |
| 2025-08-08 | 28.05 | 28.90 | 27.80 | 28.50 | +1.21% | 3.69 | 2.22% |
| 2025-08-07 | 28.10 | 28.60 | 27.67 | 28.16 | +0.72% | 4.17 | 2.54% |
| 2025-08-06 | 27.13 | 28.87 | 27.11 | 27.96 | +2.46% | 4.49 | 2.74% |
| 2025-08-05 | 27.40 | 27.64 | 26.94 | 27.29 | -0.84% | 3.26 | 2.05% |
| 2025-08-04 | 26.69 | 27.66 | 26.50 | 27.52 | +2.38% | 4.07 | 2.57% |
| 2025-08-01 | 26.52 | 27.07 | 26.19 | 26.88 | +1.13% | 4.63 | 2.97% |
| 2025-07-31 | 26.40 | 26.84 | 26.20 | 26.58 | +0.99% | 4.46 | 2.88% |
| 2025-07-30 | 26.55 | 26.72 | 26.01 | 26.32 | -1.72% | 3.07 | 2.00% |
| 2025-07-29 | 26.33 | 26.79 | 26.22 | 26.78 | +1.48% | 3.06 | 1.98% |
| 2025-07-28 | 25.95 | 26.80 | 25.80 | 26.39 | +2.05% | 4.52 | 2.94% |
| 2025-07-25 | 25.87 | 26.04 | 25.60 | 25.86 | -0.04% | 2.43 | 1.62% |
| 2025-07-24 | 25.98 | 26.46 | 25.61 | 25.87 | +0.08% | 4.54 | 3.00% |