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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.60 | 20.60 | 20.15 | 20.17 | -2.37% | 1.13 | 3.80% |
| 2025-07-22 | 20.86 | 21.08 | 20.57 | 20.66 | -0.43% | 1.62 | 5.32% |
| 2025-07-21 | 20.56 | 20.80 | 20.54 | 20.75 | +0.05% | 1.18 | 3.90% |
| 2025-07-18 | 20.62 | 20.92 | 20.50 | 20.74 | +0.63% | 1.50 | 4.96% |
| 2025-07-17 | 20.19 | 20.82 | 20.05 | 20.61 | +2.03% | 1.67 | 5.57% |
| 2025-07-16 | 20.14 | 20.29 | 19.94 | 20.20 | +0.90% | 0.98 | 3.32% |
| 2025-07-15 | 20.29 | 20.31 | 19.78 | 20.02 | -1.09% | 1.22 | 4.19% |
| 2025-07-14 | 20.34 | 20.44 | 20.17 | 20.24 | -0.30% | 0.93 | 3.15% |
| 2025-07-11 | 20.43 | 20.45 | 20.17 | 20.30 | 0.00% | 1.08 | 3.65% |
| 2025-07-10 | 20.35 | 20.42 | 20.12 | 20.30 | -0.39% | 1.24 | 4.19% |
| 2025-07-09 | 20.60 | 20.77 | 19.91 | 20.38 | -2.72% | 2.02 | 6.77% |
| 2025-07-08 | 20.90 | 21.10 | 20.87 | 20.95 | -0.10% | 1.17 | 3.83% |
| 2025-07-07 | 21.00 | 21.14 | 20.81 | 20.97 | -0.47% | 1.12 | 3.65% |
| 2025-07-04 | 21.42 | 21.56 | 20.96 | 21.07 | -2.27% | 1.85 | 6.00% |
| 2025-07-03 | 21.39 | 22.07 | 21.34 | 21.56 | +0.47% | 1.98 | 6.25% |
| 2025-07-02 | 21.69 | 22.07 | 21.36 | 21.46 | -0.69% | 2.39 | 7.55% |
| 2025-07-01 | 21.78 | 21.93 | 21.42 | 21.61 | -0.96% | 2.31 | 7.31% |
| 2025-06-30 | 21.39 | 21.98 | 21.33 | 21.82 | +1.44% | 2.99 | 9.40% |
| 2025-06-27 | 21.67 | 22.03 | 21.44 | 21.51 | +0.61% | 3.11 | 9.85% |
| 2025-06-26 | 21.12 | 21.99 | 21.06 | 21.38 | -0.56% | 4.04 | 12.83% |