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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.13 | 19.13 | 18.56 | 18.64 | -2.58% | 1.53 | 1.38% |
| 2025-05-26 | 18.95 | 19.23 | 18.95 | 19.13 | +0.78% | 0.78 | 0.69% |
| 2025-05-23 | 19.29 | 19.38 | 18.98 | 18.98 | -1.54% | 1.21 | 1.06% |
| 2025-05-22 | 19.56 | 19.69 | 19.27 | 19.28 | -2.35% | 1.99 | 1.73% |
| 2025-05-21 | 20.02 | 20.25 | 19.72 | 19.74 | +0.30% | 3.07 | 2.60% |
| 2025-05-20 | 19.62 | 19.79 | 19.45 | 19.68 | +0.25% | 1.41 | 1.22% |
| 2025-05-19 | 19.25 | 19.84 | 19.03 | 19.63 | +1.79% | 1.64 | 1.43% |
| 2025-05-16 | 19.18 | 19.50 | 19.13 | 19.29 | +0.05% | 1.14 | 1.00% |
| 2025-05-15 | 19.69 | 19.73 | 19.24 | 19.28 | -2.30% | 1.48 | 1.30% |
| 2025-05-14 | 19.72 | 19.86 | 19.56 | 19.73 | +0.05% | 1.55 | 1.34% |
| 2025-05-13 | 20.12 | 20.13 | 19.62 | 19.72 | -0.94% | 1.94 | 1.66% |
| 2025-05-12 | 19.80 | 19.97 | 19.71 | 19.91 | +1.41% | 1.74 | 1.48% |
| 2025-05-09 | 19.84 | 19.85 | 19.54 | 19.63 | -1.14% | 1.55 | 1.34% |
| 2025-05-08 | 19.46 | 19.90 | 19.44 | 19.86 | +1.82% | 2.32 | 1.99% |
| 2025-05-07 | 19.83 | 19.94 | 19.33 | 19.51 | -0.45% | 2.49 | 2.15% |
| 2025-05-06 | 19.25 | 19.63 | 19.23 | 19.59 | +2.69% | 2.67 | 2.32% |