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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.65 | 28.85 | 28.31 | 28.31 | -2.48% | 3.49 | 2.10% |
| 2025-12-17 | 28.28 | 29.20 | 27.96 | 29.03 | +2.47% | 5.60 | 3.35% |
| 2025-12-16 | 28.23 | 28.54 | 27.30 | 28.33 | +0.14% | 5.60 | 3.44% |
| 2025-12-15 | 29.02 | 29.36 | 28.05 | 28.29 | -4.04% | 5.47 | 3.30% |
| 2025-12-12 | 29.06 | 29.81 | 28.58 | 29.48 | +1.34% | 6.62 | 3.88% |
| 2025-12-11 | 30.25 | 30.49 | 29.09 | 29.09 | -3.93% | 5.99 | 3.47% |
| 2025-12-10 | 30.37 | 30.59 | 29.78 | 30.28 | -0.30% | 7.92 | 4.50% |
| 2025-12-09 | 30.00 | 31.13 | 29.80 | 30.37 | +4.51% | 15.56 | 8.73% |
| 2025-12-08 | 27.60 | 29.38 | 27.38 | 29.06 | +5.71% | 10.85 | 6.52% |
| 2025-12-05 | 27.07 | 27.62 | 26.71 | 27.49 | +1.81% | 5.27 | 3.31% |
| 2025-12-04 | 26.68 | 27.11 | 26.39 | 27.00 | +0.56% | 3.07 | 1.96% |
| 2025-12-03 | 27.02 | 27.45 | 26.69 | 26.85 | -0.96% | 3.73 | 2.37% |
| 2025-12-02 | 27.08 | 27.24 | 26.87 | 27.11 | -0.26% | 3.16 | 2.01% |
| 2025-12-01 | 27.27 | 27.32 | 26.76 | 27.18 | +0.67% | 4.92 | 3.12% |
| 2025-11-28 | 26.51 | 27.05 | 26.33 | 27.00 | +1.85% | 4.17 | 2.67% |
| 2025-11-27 | 26.53 | 27.27 | 26.46 | 26.51 | +0.15% | 5.81 | 3.71% |
| 2025-11-26 | 26.28 | 26.76 | 26.00 | 26.47 | -0.11% | 6.32 | 4.09% |
| 2025-11-25 | 25.20 | 26.85 | 25.09 | 26.50 | +6.00% | 9.38 | 6.10% |
| 2025-11-24 | 24.53 | 25.33 | 24.26 | 25.00 | +2.80% | 3.81 | 2.64% |
| 2025-11-21 | 24.90 | 25.10 | 24.28 | 24.32 | -3.57% | 3.51 | 2.45% |