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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.89 | 23.10 | 21.89 | 22.56 | +5.52% | 10.37 | 7.88% |
| 2025-06-24 | 20.37 | 21.49 | 20.34 | 21.38 | +5.58% | 6.18 | 5.01% |
| 2025-06-23 | 19.83 | 20.37 | 19.80 | 20.25 | +1.50% | 1.96 | 1.66% |
| 2025-06-20 | 20.04 | 20.25 | 19.83 | 19.95 | -0.70% | 1.83 | 1.57% |
| 2025-06-19 | 20.40 | 20.76 | 20.03 | 20.09 | -1.52% | 2.73 | 2.30% |
| 2025-06-18 | 20.21 | 20.61 | 20.13 | 20.40 | +0.64% | 2.66 | 2.23% |
| 2025-06-17 | 20.15 | 20.50 | 20.00 | 20.27 | +1.00% | 2.96 | 2.50% |
| 2025-06-16 | 19.78 | 20.31 | 19.73 | 20.07 | +0.70% | 2.80 | 2.39% |
| 2025-06-13 | 19.70 | 20.86 | 19.66 | 19.93 | +1.32% | 5.02 | 4.23% |
| 2025-06-12 | 19.70 | 19.87 | 19.57 | 19.67 | -0.30% | 1.39 | 1.21% |
| 2025-06-11 | 19.80 | 19.89 | 19.53 | 19.73 | +0.36% | 1.26 | 1.10% |
| 2025-06-10 | 20.00 | 20.55 | 19.54 | 19.66 | -0.96% | 2.59 | 2.22% |
| 2025-06-09 | 19.90 | 20.00 | 19.77 | 19.85 | +0.20% | 1.73 | 1.49% |
| 2025-06-06 | 19.68 | 19.97 | 19.59 | 19.81 | +0.66% | 2.46 | 2.13% |
| 2025-06-05 | 19.27 | 19.74 | 19.14 | 19.68 | +2.13% | 2.18 | 1.91% |
| 2025-06-04 | 19.18 | 19.40 | 19.15 | 19.27 | +0.84% | 1.08 | 0.96% |
| 2025-06-03 | 19.03 | 19.34 | 19.03 | 19.11 | -0.21% | 1.36 | 1.22% |
| 2025-05-30 | 19.22 | 19.30 | 19.07 | 19.15 | -0.26% | 1.10 | 0.99% |
| 2025-05-29 | 18.76 | 19.21 | 18.76 | 19.20 | +1.99% | 1.37 | 1.21% |
| 2025-05-28 | 18.71 | 19.03 | 18.68 | 18.82 | +1.01% | 1.45 | 1.30% |