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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.98 | 27.75 | 26.89 | 27.36 | +2.66% | 1.82 | 4.57% |
| 2026-02-13 | 26.45 | 27.03 | 26.40 | 26.65 | +0.53% | 1.17 | 2.98% |
| 2026-02-12 | 26.80 | 26.85 | 26.38 | 26.51 | -0.71% | 1.11 | 2.86% |
| 2026-02-11 | 26.80 | 27.10 | 26.62 | 26.70 | +0.04% | 1.29 | 3.28% |
| 2026-02-10 | 26.89 | 26.95 | 26.51 | 26.69 | -0.74% | 1.19 | 3.04% |
| 2026-02-09 | 26.79 | 27.00 | 26.54 | 26.89 | +2.17% | 1.34 | 3.43% |
| 2026-02-06 | 26.18 | 26.61 | 26.02 | 26.32 | 0.00% | 1.08 | 2.81% |
| 2026-02-05 | 26.41 | 26.80 | 26.17 | 26.32 | -1.16% | 1.45 | 3.77% |
| 2026-02-04 | 27.18 | 27.39 | 26.43 | 26.63 | -2.28% | 2.21 | 5.64% |
| 2026-02-03 | 26.80 | 27.39 | 26.51 | 27.25 | +2.33% | 2.00 | 5.06% |
| 2026-02-02 | 26.21 | 27.19 | 26.11 | 26.63 | -4.35% | 2.52 | 6.44% |
| 2026-01-30 | 27.63 | 28.08 | 27.05 | 27.84 | +0.80% | 1.95 | 4.86% |
| 2026-01-29 | 28.26 | 28.60 | 27.61 | 27.62 | -2.99% | 2.19 | 5.33% |
| 2026-01-28 | 29.21 | 29.46 | 28.41 | 28.47 | -3.26% | 2.32 | 5.52% |
| 2026-01-27 | 29.40 | 29.53 | 28.25 | 29.43 | -0.27% | 2.56 | 6.03% |
| 2026-01-26 | 30.50 | 30.64 | 29.25 | 29.51 | -3.18% | 3.69 | 8.49% |
| 2026-01-23 | 29.28 | 30.82 | 29.15 | 30.48 | +4.21% | 4.83 | 10.93% |
| 2026-01-22 | 29.13 | 29.50 | 28.93 | 29.25 | +0.76% | 2.53 | 5.91% |
| 2026-01-21 | 28.68 | 29.31 | 28.65 | 29.03 | +0.42% | 1.94 | 4.58% |
| 2026-01-20 | 30.20 | 30.27 | 28.64 | 28.91 | -3.73% | 3.69 | 8.66% |