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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.32 | 26.55 | 25.40 | 26.48 | +2.52% | 5.12 | 3.38% |
| 2026-03-23 | 26.85 | 27.03 | 25.60 | 25.83 | -7.25% | 6.44 | 4.18% |
| 2026-03-20 | 29.00 | 29.46 | 27.85 | 27.85 | -2.38% | 6.41 | 3.84% |
| 2026-03-19 | 28.80 | 29.30 | 28.33 | 28.53 | -2.76% | 5.37 | 3.19% |
| 2026-03-18 | 28.02 | 29.46 | 27.53 | 29.34 | +5.27% | 7.73 | 4.64% |
| 2026-03-17 | 30.14 | 30.20 | 27.80 | 27.87 | -6.85% | 7.99 | 4.80% |
| 2026-03-16 | 30.48 | 30.54 | 29.16 | 29.92 | -2.03% | 6.16 | 3.57% |
| 2026-03-13 | 31.79 | 31.91 | 30.49 | 30.54 | -5.21% | 6.87 | 3.81% |
| 2026-03-12 | 32.04 | 33.10 | 31.75 | 32.22 | +0.47% | 9.91 | 5.26% |
| 2026-03-11 | 30.92 | 32.90 | 30.71 | 32.07 | +4.39% | 13.28 | 7.15% |
| 2026-03-10 | 29.48 | 30.85 | 29.48 | 30.72 | +5.31% | 7.46 | 4.21% |
| 2026-03-09 | 29.24 | 29.44 | 27.16 | 29.17 | -2.02% | 7.33 | 4.47% |
| 2026-03-06 | 29.50 | 30.05 | 29.21 | 29.77 | +0.07% | 3.52 | 2.03% |
| 2026-03-05 | 29.26 | 30.46 | 28.85 | 29.75 | +3.77% | 5.17 | 2.98% |
| 2026-03-04 | 28.10 | 29.26 | 28.10 | 28.67 | +0.42% | 3.75 | 2.24% |
| 2026-03-03 | 30.47 | 30.53 | 28.45 | 28.55 | -6.09% | 5.29 | 3.10% |
| 2026-03-02 | 30.62 | 31.43 | 30.30 | 30.40 | -2.25% | 6.25 | 3.48% |
| 2026-02-27 | 30.35 | 31.34 | 29.76 | 31.10 | +0.78% | 7.00 | 3.90% |
| 2026-02-26 | 29.44 | 31.15 | 29.33 | 30.86 | +5.50% | 8.71 | 4.90% |
| 2026-02-25 | 29.62 | 29.85 | 29.11 | 29.25 | -1.25% | 4.62 | 2.70% |