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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.17 | 22.35 | 21.97 | 22.32 | +0.72% | 2.46 | 7.59% |
| 2025-08-19 | 22.15 | 22.40 | 21.82 | 22.16 | +0.05% | 2.04 | 6.32% |
| 2025-08-18 | 22.06 | 22.41 | 22.00 | 22.15 | +1.14% | 2.15 | 6.64% |
| 2025-08-15 | 21.77 | 21.99 | 21.64 | 21.90 | +0.83% | 1.62 | 5.08% |
| 2025-08-14 | 22.55 | 22.66 | 21.71 | 21.72 | -3.47% | 2.40 | 7.46% |
| 2025-08-13 | 22.42 | 22.74 | 22.27 | 22.50 | +0.49% | 2.06 | 6.26% |
| 2025-08-12 | 22.78 | 22.99 | 22.25 | 22.39 | -1.71% | 2.15 | 6.56% |
| 2025-08-11 | 22.82 | 23.31 | 22.56 | 22.78 | -1.26% | 3.55 | 10.65% |
| 2025-08-08 | 23.19 | 23.69 | 23.03 | 23.07 | -1.62% | 3.02 | 8.88% |
| 2025-08-07 | 23.66 | 24.10 | 23.10 | 23.45 | 0.00% | 5.06 | 14.68% |
| 2025-08-06 | 23.19 | 24.30 | 22.99 | 23.45 | +0.21% | 7.36 | 21.42% |
| 2025-08-05 | 22.33 | 23.53 | 22.21 | 23.40 | +4.93% | 6.56 | 19.75% |
| 2025-08-04 | 21.39 | 22.50 | 21.21 | 22.30 | +4.01% | 4.32 | 13.38% |
| 2025-08-01 | 21.41 | 21.68 | 20.88 | 21.44 | +0.70% | 1.93 | 6.19% |
| 2025-07-31 | 21.29 | 21.94 | 21.22 | 21.29 | -0.56% | 2.16 | 6.85% |
| 2025-07-30 | 21.83 | 21.96 | 21.20 | 21.41 | -0.93% | 2.70 | 8.58% |
| 2025-07-29 | 21.57 | 21.88 | 21.38 | 21.61 | -1.01% | 3.11 | 9.88% |
| 2025-07-28 | 20.75 | 22.08 | 20.68 | 21.83 | +5.87% | 4.80 | 15.21% |
| 2025-07-25 | 20.59 | 20.72 | 20.47 | 20.62 | +0.19% | 0.86 | 2.86% |
| 2025-07-24 | 20.20 | 20.58 | 20.20 | 20.58 | +2.03% | 0.99 | 3.31% |