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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.79 | 21.68 | 20.78 | 21.50 | +2.87% | 4.52 | 14.50% |
| 2025-06-24 | 20.33 | 21.24 | 20.23 | 20.90 | +2.80% | 3.37 | 11.08% |
| 2025-06-23 | 19.19 | 20.89 | 19.01 | 20.33 | +2.88% | 2.65 | 9.02% |
| 2025-06-20 | 19.91 | 20.35 | 19.60 | 19.76 | -1.98% | 1.89 | 6.50% |
| 2025-06-19 | 20.96 | 21.06 | 20.06 | 20.16 | -3.77% | 2.75 | 9.22% |
| 2025-06-18 | 20.01 | 21.18 | 19.99 | 20.95 | +3.76% | 3.56 | 11.89% |
| 2025-06-17 | 20.40 | 20.42 | 19.86 | 20.19 | -1.90% | 2.69 | 9.17% |
| 2025-06-16 | 20.97 | 20.98 | 20.46 | 20.58 | -2.83% | 2.89 | 9.61% |
| 2025-06-13 | 20.70 | 21.35 | 20.47 | 21.18 | +3.37% | 4.70 | 15.36% |
| 2025-06-12 | 20.50 | 20.70 | 20.35 | 20.49 | -0.73% | 1.57 | 5.24% |
| 2025-06-11 | 20.40 | 20.78 | 20.20 | 20.64 | +0.68% | 2.56 | 8.53% |
| 2025-06-10 | 20.92 | 21.16 | 20.25 | 20.50 | -1.82% | 3.15 | 10.43% |
| 2025-06-09 | 21.00 | 21.26 | 20.77 | 20.88 | -0.48% | 2.88 | 9.41% |
| 2025-06-06 | 21.56 | 21.75 | 20.90 | 20.98 | -2.51% | 3.58 | 11.62% |
| 2025-06-05 | 21.40 | 21.95 | 21.10 | 21.52 | -0.83% | 5.61 | 17.90% |
| 2025-06-04 | 22.18 | 23.15 | 21.67 | 21.70 | -1.68% | 10.42 | 31.76% |
| 2025-06-03 | 20.99 | 22.07 | 20.60 | 22.07 | +10.02% | 4.52 | 14.49% |
| 2025-05-30 | 20.85 | 21.41 | 19.91 | 20.06 | -6.65% | 5.99 | 20.00% |
| 2025-05-29 | 22.39 | 22.61 | 21.22 | 21.49 | -0.23% | 10.11 | 31.57% |
| 2025-05-28 | 20.60 | 21.54 | 20.60 | 21.54 | +10.01% | 2.39 | 7.65% |