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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.61 | 23.71 | 23.30 | 23.59 | -0.84% | 1.17 | 3.42% |
| 2026-04-21 | 24.11 | 24.15 | 23.55 | 23.79 | -0.54% | 1.60 | 4.59% |
| 2026-04-20 | 23.13 | 23.95 | 23.09 | 23.92 | +3.42% | 1.85 | 5.35% |
| 2026-04-17 | 23.15 | 23.27 | 22.91 | 23.13 | -0.34% | 0.89 | 2.65% |
| 2026-04-16 | 23.40 | 23.43 | 22.91 | 23.21 | +0.04% | 1.08 | 3.20% |
| 2026-04-15 | 23.33 | 23.72 | 23.11 | 23.20 | 0.00% | 1.95 | 5.70% |
| 2026-04-14 | 22.69 | 23.21 | 22.39 | 23.20 | +2.93% | 1.45 | 4.34% |
| 2026-04-13 | 22.40 | 22.67 | 22.27 | 22.54 | +0.49% | 0.79 | 2.39% |
| 2026-04-10 | 22.40 | 22.76 | 22.40 | 22.43 | +0.58% | 0.85 | 2.59% |
| 2026-04-09 | 22.70 | 22.71 | 22.19 | 22.30 | -2.58% | 0.97 | 2.95% |
| 2026-04-08 | 22.22 | 22.91 | 22.22 | 22.89 | +5.24% | 1.13 | 3.43% |
| 2026-04-07 | 21.76 | 21.95 | 21.60 | 21.75 | +0.79% | 0.65 | 2.03% |
| 2026-04-03 | 22.21 | 22.41 | 21.57 | 21.58 | -2.66% | 0.73 | 2.30% |
| 2026-04-02 | 22.40 | 22.69 | 21.88 | 22.17 | -1.69% | 0.76 | 2.32% |
| 2026-04-01 | 22.70 | 22.78 | 22.18 | 22.55 | +1.12% | 0.93 | 2.85% |
| 2026-03-31 | 22.41 | 23.09 | 22.29 | 22.30 | -0.67% | 1.13 | 3.39% |
| 2026-03-30 | 21.95 | 22.60 | 21.62 | 22.45 | +1.26% | 1.14 | 3.52% |
| 2026-03-27 | 21.40 | 22.29 | 21.31 | 22.17 | +2.02% | 0.88 | 2.73% |
| 2026-03-26 | 22.50 | 22.60 | 21.56 | 21.73 | -2.25% | 1.01 | 3.16% |
| 2026-03-25 | 22.08 | 22.48 | 22.07 | 22.23 | +1.09% | 0.95 | 2.91% |