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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.48 | 19.84 | 19.43 | 19.58 | +0.56% | 1.81 | 6.31% |
| 2025-05-26 | 18.55 | 19.63 | 18.55 | 19.47 | +4.96% | 2.43 | 8.63% |
| 2025-05-23 | 18.78 | 19.05 | 18.55 | 18.55 | -1.64% | 1.81 | 6.59% |
| 2025-05-22 | 19.55 | 19.59 | 18.86 | 18.86 | -5.04% | 3.17 | 11.34% |
| 2025-05-21 | 19.09 | 20.50 | 18.79 | 19.86 | +4.09% | 4.72 | 16.39% |
| 2025-05-20 | 19.14 | 19.54 | 18.88 | 19.08 | -0.93% | 1.54 | 5.51% |
| 2025-05-19 | 19.20 | 19.56 | 18.93 | 19.26 | +1.64% | 1.39 | 4.94% |
| 2025-05-16 | 18.90 | 19.17 | 18.84 | 18.95 | +0.21% | 1.00 | 3.59% |
| 2025-05-15 | 19.08 | 19.34 | 18.80 | 18.91 | -0.84% | 1.24 | 4.46% |
| 2025-05-14 | 19.22 | 19.53 | 18.90 | 19.07 | -1.35% | 1.69 | 6.05% |
| 2025-05-13 | 19.61 | 19.94 | 19.20 | 19.33 | -1.38% | 2.02 | 7.08% |
| 2025-05-12 | 18.88 | 19.97 | 18.71 | 19.60 | +2.35% | 3.19 | 11.19% |
| 2025-05-09 | 19.35 | 19.48 | 18.71 | 19.15 | +0.42% | 2.79 | 9.98% |
| 2025-05-08 | 18.25 | 19.08 | 18.25 | 19.07 | +3.30% | 2.06 | 7.54% |
| 2025-05-07 | 18.25 | 18.69 | 18.15 | 18.46 | +2.33% | 1.96 | 7.27% |
| 2025-05-06 | 17.70 | 18.10 | 17.70 | 18.04 | +2.62% | 1.19 | 4.55% |