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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.50 | 25.76 | 24.95 | 25.22 | -0.12% | 3.16 | 2.15% |
| 2025-11-19 | 25.19 | 25.84 | 25.13 | 25.25 | +0.20% | 3.39 | 2.28% |
| 2025-11-18 | 24.96 | 25.56 | 24.76 | 25.20 | +0.32% | 3.21 | 2.18% |
| 2025-11-17 | 25.20 | 25.32 | 24.90 | 25.12 | -0.20% | 2.49 | 1.70% |
| 2025-11-14 | 25.50 | 25.68 | 25.17 | 25.17 | -2.25% | 2.19 | 1.48% |
| 2025-11-13 | 25.39 | 25.87 | 25.13 | 25.75 | +1.86% | 3.38 | 2.26% |
| 2025-11-12 | 25.36 | 25.63 | 25.06 | 25.28 | -0.75% | 2.31 | 1.56% |
| 2025-11-11 | 25.95 | 26.10 | 25.44 | 25.47 | -1.20% | 2.98 | 1.99% |
| 2025-11-10 | 25.99 | 26.19 | 25.50 | 25.78 | -0.58% | 2.87 | 1.92% |
| 2025-11-07 | 26.12 | 26.19 | 25.70 | 25.93 | -1.41% | 2.57 | 1.70% |
| 2025-11-06 | 26.01 | 26.47 | 25.89 | 26.30 | +1.74% | 3.14 | 2.05% |
| 2025-11-05 | 25.60 | 25.99 | 25.56 | 25.85 | -0.88% | 2.80 | 1.86% |
| 2025-11-04 | 26.77 | 26.78 | 25.83 | 26.08 | -2.76% | 3.65 | 2.39% |
| 2025-11-03 | 26.66 | 26.88 | 26.12 | 26.82 | +0.11% | 4.06 | 2.63% |
| 2025-10-31 | 27.23 | 27.25 | 26.65 | 26.79 | -0.92% | 3.63 | 2.32% |
| 2025-10-30 | 27.66 | 27.68 | 27.01 | 27.04 | -2.24% | 4.07 | 2.55% |
| 2025-10-29 | 27.65 | 28.03 | 27.43 | 27.66 | +0.47% | 4.10 | 2.54% |
| 2025-10-28 | 27.21 | 28.08 | 27.18 | 27.53 | +0.88% | 5.57 | 3.45% |
| 2025-10-27 | 27.40 | 27.70 | 26.91 | 27.29 | +1.60% | 6.06 | 3.80% |
| 2025-10-24 | 26.21 | 26.88 | 26.13 | 26.86 | +3.39% | 5.42 | 3.49% |