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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.91 | 28.66 | 26.70 | 28.11 | +4.46% | 7.78 | 4.82% |
| 2026-04-21 | 27.50 | 27.70 | 26.41 | 26.91 | -7.59% | 10.16 | 6.50% |
| 2026-04-20 | 29.40 | 29.68 | 28.95 | 29.12 | -0.95% | 6.67 | 3.91% |
| 2026-04-17 | 29.02 | 29.95 | 28.95 | 29.40 | +1.07% | 4.42 | 2.57% |
| 2026-04-16 | 28.14 | 29.20 | 28.01 | 29.09 | +3.41% | 4.96 | 2.96% |
| 2026-04-15 | 28.48 | 28.78 | 28.05 | 28.13 | -0.92% | 3.85 | 2.33% |
| 2026-04-14 | 28.54 | 28.67 | 28.05 | 28.39 | -0.18% | 4.57 | 2.76% |
| 2026-04-13 | 27.60 | 28.80 | 27.51 | 28.44 | +2.12% | 4.34 | 2.63% |
| 2026-04-10 | 28.21 | 28.53 | 27.83 | 27.85 | -0.32% | 4.95 | 3.02% |
| 2026-04-09 | 27.18 | 28.08 | 27.09 | 27.94 | +1.23% | 4.68 | 2.89% |
| 2026-04-08 | 26.91 | 27.66 | 26.72 | 27.60 | +5.10% | 5.01 | 3.14% |
| 2026-04-07 | 26.00 | 26.57 | 25.73 | 26.26 | +1.35% | 4.07 | 2.67% |
| 2026-04-03 | 25.88 | 26.26 | 25.64 | 25.91 | +0.93% | 3.24 | 2.14% |
| 2026-04-02 | 25.93 | 26.43 | 25.43 | 25.67 | -1.23% | 3.88 | 2.57% |
| 2026-04-01 | 26.01 | 26.35 | 25.83 | 25.99 | +2.00% | 4.70 | 3.09% |
| 2026-03-31 | 25.96 | 26.25 | 25.30 | 25.48 | -2.23% | 4.41 | 2.95% |
| 2026-03-30 | 26.01 | 26.28 | 24.74 | 26.06 | -3.52% | 8.03 | 5.40% |
| 2026-03-27 | 26.31 | 27.53 | 26.13 | 27.01 | +0.56% | 3.57 | 2.28% |
| 2026-03-26 | 27.47 | 27.67 | 26.67 | 26.86 | -2.72% | 2.97 | 1.88% |
| 2026-03-25 | 26.81 | 27.96 | 26.81 | 27.61 | +4.27% | 5.04 | 3.14% |