星网宇达 sz.002829
27.00
+4.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.51 | 27.70 | 26.47 | 27.00 | +4.05% | 4.13 | 10.45% |
| 2026-05-22 | 26.01 | 26.37 | 25.32 | 25.95 | -0.23% | 3.45 | 9.15% |
| 2026-05-21 | 26.20 | 27.18 | 25.20 | 26.01 | -1.70% | 6.76 | 17.50% |
| 2026-05-20 | 24.52 | 26.95 | 24.34 | 26.46 | +6.56% | 4.91 | 13.17% |
| 2026-05-19 | 23.23 | 24.92 | 23.06 | 24.83 | +7.54% | 4.03 | 11.29% |
| 2026-05-18 | 21.89 | 23.80 | 21.85 | 23.09 | +5.92% | 2.28 | 6.81% |
| 2026-05-15 | 22.31 | 22.55 | 21.66 | 21.80 | -2.37% | 1.27 | 3.94% |
| 2026-05-14 | 23.50 | 23.55 | 22.29 | 22.33 | -4.82% | 1.39 | 4.19% |
| 2026-05-13 | 23.20 | 23.68 | 22.84 | 23.46 | +1.08% | 1.32 | 3.89% |
| 2026-05-12 | 23.71 | 23.79 | 23.01 | 23.21 | -2.52% | 1.54 | 4.51% |
| 2026-05-11 | 24.31 | 24.44 | 23.60 | 23.81 | -1.98% | 1.93 | 5.53% |
| 2026-05-08 | 23.45 | 24.38 | 23.23 | 24.29 | +3.27% | 2.07 | 5.89% |
| 2026-05-07 | 23.40 | 23.57 | 23.03 | 23.52 | +1.34% | 1.53 | 4.49% |
| 2026-05-06 | 22.34 | 23.79 | 22.16 | 23.21 | +6.03% | 2.36 | 6.99% |
| 2026-04-30 | 21.14 | 21.97 | 21.04 | 21.89 | +3.55% | 1.15 | 3.64% |
| 2026-04-29 | 20.79 | 21.31 | 20.59 | 21.14 | +1.25% | 0.85 | 2.74% |
| 2026-04-28 | 21.67 | 21.77 | 20.55 | 20.88 | -6.20% | 1.97 | 6.41% |
| 2026-04-27 | 22.22 | 22.36 | 21.52 | 22.26 | -0.13% | 1.34 | 4.17% |
| 2026-04-24 | 22.79 | 22.79 | 21.91 | 22.29 | -2.88% | 1.30 | 3.99% |
| 2026-04-23 | 23.56 | 23.85 | 22.88 | 22.95 | -2.71% | 1.35 | 3.99% |