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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.90 | 30.16 | 29.23 | 29.62 | +0.14% | 4.09 | 2.36% |
| 2026-02-13 | 29.75 | 30.62 | 29.58 | 29.58 | -1.07% | 4.89 | 2.79% |
| 2026-02-12 | 28.88 | 30.10 | 28.72 | 29.90 | +3.68% | 5.49 | 3.19% |
| 2026-02-11 | 28.86 | 29.34 | 28.77 | 28.84 | -0.41% | 2.21 | 1.30% |
| 2026-02-10 | 28.53 | 29.50 | 28.53 | 28.96 | +1.79% | 4.11 | 2.42% |
| 2026-02-09 | 27.66 | 28.73 | 27.65 | 28.45 | +4.48% | 5.34 | 3.23% |
| 2026-02-06 | 27.02 | 27.77 | 26.85 | 27.23 | +0.04% | 2.86 | 1.79% |
| 2026-02-05 | 28.04 | 28.13 | 27.06 | 27.22 | -3.88% | 4.44 | 2.77% |
| 2026-02-04 | 28.50 | 28.63 | 27.87 | 28.32 | -1.39% | 4.42 | 2.69% |
| 2026-02-03 | 28.32 | 29.05 | 27.95 | 28.72 | +2.32% | 4.80 | 2.88% |
| 2026-02-02 | 28.55 | 29.17 | 28.02 | 28.07 | -2.20% | 4.82 | 2.88% |
| 2026-01-30 | 28.62 | 29.37 | 28.16 | 28.70 | -0.62% | 4.86 | 2.89% |
| 2026-01-29 | 29.45 | 29.66 | 28.47 | 28.88 | -2.17% | 7.03 | 4.15% |
| 2026-01-28 | 30.04 | 30.23 | 29.40 | 29.52 | -1.63% | 5.10 | 2.95% |
| 2026-01-27 | 29.66 | 30.28 | 28.60 | 30.01 | +0.03% | 7.78 | 4.53% |
| 2026-01-26 | 28.89 | 30.30 | 28.79 | 30.00 | +3.52% | 12.00 | 6.90% |
| 2026-01-23 | 28.22 | 29.03 | 28.05 | 28.98 | +2.77% | 9.07 | 5.43% |
| 2026-01-22 | 28.40 | 28.79 | 28.03 | 28.20 | -0.39% | 5.07 | 3.08% |
| 2026-01-21 | 27.77 | 28.59 | 27.69 | 28.31 | +1.22% | 5.71 | 3.45% |
| 2026-01-20 | 28.98 | 29.21 | 27.72 | 27.97 | -3.78% | 7.60 | 4.62% |