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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.31 | 31.93 | 30.88 | 31.66 | +0.83% | 4.80 | 2.62% |
| 2025-09-16 | 31.46 | 31.68 | 30.90 | 31.40 | -0.19% | 3.70 | 2.03% |
| 2025-09-15 | 31.50 | 31.77 | 30.88 | 31.46 | -0.13% | 4.73 | 2.59% |
| 2025-09-12 | 30.86 | 32.28 | 30.62 | 31.50 | +1.65% | 6.54 | 3.54% |
| 2025-09-11 | 29.13 | 31.45 | 29.01 | 30.99 | +6.83% | 7.76 | 4.35% |
| 2025-09-10 | 29.17 | 29.55 | 28.81 | 29.01 | +0.28% | 3.68 | 2.16% |
| 2025-09-09 | 29.55 | 29.65 | 28.56 | 28.93 | -2.43% | 3.77 | 2.22% |
| 2025-09-08 | 30.30 | 30.56 | 29.21 | 29.65 | -2.53% | 7.86 | 4.54% |
| 2025-09-05 | 29.67 | 30.61 | 29.09 | 30.42 | +3.22% | 7.50 | 4.32% |
| 2025-09-04 | 31.11 | 31.47 | 28.91 | 29.47 | -4.84% | 8.97 | 5.12% |
| 2025-09-03 | 32.00 | 32.07 | 30.69 | 30.97 | -3.73% | 10.41 | 5.71% |
| 2025-09-02 | 35.20 | 35.45 | 32.17 | 32.17 | -9.99% | 11.46 | 5.89% |
| 2025-09-01 | 33.50 | 35.94 | 33.29 | 35.74 | +8.07% | 14.39 | 7.05% |
| 2025-08-29 | 33.85 | 33.90 | 32.50 | 33.07 | -2.48% | 8.56 | 4.45% |
| 2025-08-28 | 32.31 | 33.94 | 32.25 | 33.91 | +4.63% | 9.46 | 4.86% |
| 2025-08-27 | 33.37 | 33.95 | 32.36 | 32.41 | -2.26% | 8.64 | 4.44% |
| 2025-08-26 | 33.70 | 33.70 | 32.91 | 33.16 | -2.27% | 7.46 | 3.84% |
| 2025-08-25 | 34.68 | 34.99 | 33.24 | 33.93 | -0.32% | 10.08 | 5.09% |
| 2025-08-22 | 31.33 | 34.35 | 31.31 | 34.04 | +8.06% | 12.24 | 6.29% |
| 2025-08-21 | 31.71 | 32.06 | 31.15 | 31.50 | -1.22% | 5.85 | 3.18% |