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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.75 | 31.05 | 28.82 | 29.07 | -4.97% | 13.78 | 7.98% |
| 2026-01-16 | 30.92 | 31.15 | 30.07 | 30.59 | -0.29% | 5.65 | 3.18% |
| 2026-01-15 | 31.61 | 31.61 | 30.37 | 30.68 | -3.28% | 6.39 | 3.56% |
| 2026-01-14 | 30.54 | 32.33 | 30.53 | 31.72 | +4.24% | 10.51 | 5.70% |
| 2026-01-13 | 31.80 | 31.80 | 30.30 | 30.43 | -4.01% | 7.63 | 4.23% |
| 2026-01-12 | 31.33 | 31.97 | 30.93 | 31.70 | +1.18% | 9.65 | 5.25% |
| 2026-01-09 | 30.26 | 31.41 | 29.68 | 31.33 | +2.75% | 9.31 | 5.20% |
| 2026-01-08 | 29.68 | 31.12 | 29.50 | 30.49 | +2.42% | 9.79 | 5.50% |
| 2026-01-07 | 29.77 | 30.29 | 29.40 | 29.77 | -0.40% | 9.09 | 5.22% |
| 2026-01-06 | 31.60 | 31.78 | 29.70 | 29.89 | -5.14% | 16.13 | 9.14% |
| 2026-01-05 | 30.40 | 31.54 | 30.11 | 31.51 | +3.99% | 9.71 | 5.34% |
| 2025-12-31 | 30.63 | 31.04 | 30.15 | 30.30 | -1.08% | 3.60 | 2.02% |
| 2025-12-30 | 30.46 | 31.49 | 30.32 | 30.63 | -0.20% | 5.53 | 3.07% |
| 2025-12-29 | 29.73 | 31.44 | 29.59 | 30.69 | +3.23% | 9.53 | 5.29% |
| 2025-12-26 | 29.00 | 30.04 | 28.74 | 29.73 | +2.02% | 4.99 | 2.90% |
| 2025-12-25 | 29.36 | 29.55 | 28.75 | 29.14 | -0.75% | 3.45 | 2.03% |
| 2025-12-24 | 29.27 | 29.83 | 28.93 | 29.36 | +0.31% | 5.09 | 2.98% |
| 2025-12-23 | 29.11 | 29.58 | 28.82 | 29.27 | +0.14% | 4.91 | 2.88% |
| 2025-12-22 | 28.41 | 29.43 | 28.25 | 29.23 | +3.91% | 5.75 | 3.40% |
| 2025-12-19 | 28.55 | 28.64 | 28.04 | 28.13 | -0.64% | 3.42 | 2.07% |