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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.40 | 26.50 | 25.43 | 25.98 | -0.80% | 4.30 | 2.86% |
| 2025-10-22 | 26.49 | 26.73 | 25.50 | 26.19 | -4.73% | 7.46 | 4.88% |
| 2025-10-21 | 27.01 | 27.65 | 26.94 | 27.49 | +2.04% | 6.72 | 4.20% |
| 2025-10-20 | 27.18 | 27.61 | 26.70 | 26.94 | +0.07% | 7.90 | 5.00% |
| 2025-10-17 | 29.16 | 29.18 | 26.67 | 26.92 | -6.50% | 11.34 | 7.07% |
| 2025-10-16 | 28.69 | 29.30 | 28.51 | 28.79 | +0.03% | 2.56 | 1.52% |
| 2025-10-15 | 28.20 | 28.85 | 27.98 | 28.78 | +2.79% | 3.21 | 1.93% |
| 2025-10-14 | 29.63 | 29.88 | 27.93 | 28.00 | -5.05% | 4.89 | 2.92% |
| 2025-10-13 | 27.92 | 29.78 | 27.90 | 29.49 | +1.06% | 5.46 | 3.19% |
| 2025-10-10 | 30.49 | 30.54 | 29.00 | 29.18 | -4.48% | 6.44 | 3.73% |
| 2025-10-09 | 30.39 | 31.38 | 30.33 | 30.55 | +0.66% | 4.94 | 2.75% |
| 2025-09-30 | 30.65 | 31.33 | 30.14 | 30.35 | -0.65% | 4.09 | 2.29% |
| 2025-09-29 | 30.60 | 31.13 | 30.14 | 30.55 | -0.42% | 4.84 | 2.72% |
| 2025-09-26 | 31.90 | 32.02 | 30.58 | 30.68 | -4.72% | 5.96 | 3.29% |
| 2025-09-25 | 31.08 | 32.78 | 30.88 | 32.20 | +3.84% | 7.60 | 4.06% |
| 2025-09-24 | 30.01 | 31.11 | 29.82 | 31.01 | +2.11% | 5.36 | 3.00% |
| 2025-09-23 | 32.15 | 32.64 | 29.50 | 30.37 | -5.06% | 8.74 | 4.91% |
| 2025-09-22 | 31.28 | 32.05 | 31.02 | 31.99 | +2.40% | 4.84 | 2.62% |
| 2025-09-19 | 31.52 | 31.93 | 30.90 | 31.24 | -0.38% | 4.09 | 2.23% |
| 2025-09-18 | 31.43 | 32.40 | 30.82 | 31.36 | -0.95% | 6.54 | 3.53% |