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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.94 | 22.01 | 21.19 | 21.99 | +2.23% | 1.11 | 3.53% |
| 2026-03-23 | 22.69 | 23.00 | 21.26 | 21.51 | -6.84% | 1.80 | 5.56% |
| 2026-03-20 | 24.40 | 24.47 | 23.00 | 23.09 | -4.59% | 1.84 | 5.33% |
| 2026-03-19 | 24.40 | 24.63 | 24.08 | 24.20 | -2.58% | 0.88 | 2.48% |
| 2026-03-18 | 24.42 | 24.87 | 24.06 | 24.84 | +2.35% | 1.06 | 2.95% |
| 2026-03-17 | 25.49 | 25.68 | 24.25 | 24.27 | -4.15% | 1.42 | 3.93% |
| 2026-03-16 | 25.19 | 25.44 | 24.86 | 25.32 | +0.48% | 1.03 | 2.82% |
| 2026-03-13 | 25.85 | 25.85 | 25.19 | 25.20 | -3.15% | 1.46 | 3.93% |
| 2026-03-12 | 26.80 | 26.81 | 25.80 | 26.02 | -3.27% | 1.80 | 4.71% |
| 2026-03-11 | 27.33 | 27.49 | 26.84 | 26.90 | -1.39% | 1.34 | 3.39% |
| 2026-03-10 | 26.55 | 27.30 | 26.55 | 27.28 | +2.94% | 1.51 | 3.81% |
| 2026-03-09 | 26.71 | 26.94 | 25.79 | 26.50 | -2.25% | 1.77 | 4.62% |
| 2026-03-06 | 26.65 | 27.45 | 26.46 | 27.11 | +1.23% | 1.53 | 3.86% |
| 2026-03-05 | 27.26 | 27.37 | 26.61 | 26.78 | -0.19% | 1.42 | 3.61% |
| 2026-03-04 | 26.33 | 27.36 | 26.01 | 26.83 | +0.30% | 1.54 | 3.94% |
| 2026-03-03 | 29.00 | 29.00 | 26.68 | 26.75 | -9.23% | 3.49 | 8.62% |
| 2026-03-02 | 28.90 | 29.86 | 28.40 | 29.47 | +3.88% | 4.64 | 10.87% |
| 2026-02-27 | 28.30 | 28.57 | 28.00 | 28.37 | -0.42% | 1.81 | 4.39% |
| 2026-02-26 | 27.69 | 28.59 | 27.50 | 28.49 | +2.59% | 2.76 | 6.67% |
| 2026-02-25 | 27.36 | 27.88 | 27.09 | 27.77 | +1.50% | 2.06 | 5.13% |