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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.13 | 26.10 | 25.02 | 25.85 | +1.93% | 4.64 | 3.10% |
| 2025-07-22 | 26.01 | 26.36 | 25.21 | 25.36 | -1.90% | 4.69 | 3.13% |
| 2025-07-21 | 25.71 | 26.15 | 25.40 | 25.85 | +0.58% | 4.48 | 2.98% |
| 2025-07-18 | 25.47 | 26.66 | 25.46 | 25.70 | 0.00% | 6.14 | 4.04% |
| 2025-07-17 | 24.92 | 25.80 | 24.90 | 25.70 | +2.55% | 5.36 | 3.63% |
| 2025-07-16 | 25.20 | 25.63 | 24.93 | 25.06 | -0.75% | 5.12 | 3.48% |
| 2025-07-15 | 24.62 | 25.80 | 24.62 | 25.25 | +2.98% | 7.95 | 5.39% |
| 2025-07-14 | 24.81 | 25.28 | 24.33 | 24.52 | +1.91% | 9.94 | 6.90% |
| 2025-07-11 | 22.66 | 24.56 | 22.66 | 24.06 | +5.62% | 9.21 | 6.59% |
| 2025-07-10 | 22.59 | 22.84 | 22.44 | 22.78 | +0.62% | 2.07 | 1.56% |
| 2025-07-09 | 22.90 | 23.04 | 22.57 | 22.64 | -1.57% | 2.45 | 1.85% |
| 2025-07-08 | 22.02 | 23.28 | 22.01 | 23.00 | +4.45% | 4.84 | 3.63% |
| 2025-07-07 | 22.11 | 22.40 | 21.89 | 22.02 | -0.36% | 1.86 | 1.44% |
| 2025-07-04 | 22.09 | 22.43 | 21.99 | 22.10 | -0.27% | 2.08 | 1.61% |
| 2025-07-03 | 21.60 | 22.19 | 21.50 | 22.16 | +2.64% | 3.40 | 2.65% |
| 2025-07-02 | 22.37 | 22.37 | 21.52 | 21.59 | -3.96% | 2.94 | 2.31% |
| 2025-07-01 | 22.50 | 22.57 | 21.86 | 22.48 | +0.13% | 4.56 | 3.52% |
| 2025-06-30 | 22.55 | 22.84 | 22.36 | 22.45 | -0.40% | 4.41 | 3.34% |
| 2025-06-27 | 22.66 | 22.84 | 22.35 | 22.54 | -0.75% | 3.85 | 2.93% |
| 2025-06-26 | 22.41 | 23.07 | 22.26 | 22.71 | +0.66% | 5.93 | 4.48% |