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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.02 | 30.40 | 29.60 | 30.03 | -0.56% | 2.84 | 6.49% |
| 2026-01-16 | 30.20 | 30.63 | 29.58 | 30.20 | +0.27% | 3.84 | 8.75% |
| 2026-01-15 | 31.03 | 31.09 | 29.64 | 30.12 | -3.55% | 4.99 | 11.36% |
| 2026-01-14 | 31.09 | 32.50 | 30.72 | 31.23 | -0.03% | 6.62 | 14.37% |
| 2026-01-13 | 34.00 | 34.00 | 31.24 | 31.24 | -10.00% | 8.09 | 17.41% |
| 2026-01-12 | 32.78 | 35.69 | 32.78 | 34.71 | +6.96% | 10.15 | 20.32% |
| 2026-01-09 | 32.34 | 33.50 | 31.91 | 32.45 | +0.31% | 7.98 | 16.77% |
| 2026-01-08 | 31.45 | 32.36 | 31.01 | 32.35 | +1.51% | 6.45 | 13.88% |
| 2026-01-07 | 32.06 | 32.10 | 31.34 | 31.87 | -2.33% | 7.19 | 15.54% |
| 2026-01-06 | 30.63 | 33.79 | 30.36 | 32.63 | +5.50% | 9.59 | 20.56% |
| 2026-01-05 | 31.45 | 31.77 | 30.26 | 30.93 | -1.56% | 6.24 | 13.87% |
| 2025-12-31 | 30.00 | 31.96 | 30.00 | 31.42 | +3.70% | 7.55 | 16.64% |
| 2025-12-30 | 29.83 | 31.30 | 29.57 | 30.30 | +0.10% | 6.42 | 14.43% |
| 2025-12-29 | 30.45 | 30.97 | 30.01 | 30.27 | -2.67% | 5.87 | 13.22% |
| 2025-12-26 | 30.41 | 31.48 | 30.10 | 31.10 | +3.32% | 11.31 | 25.03% |
| 2025-12-25 | 30.06 | 30.69 | 29.57 | 30.10 | +0.13% | 9.54 | 21.76% |
| 2025-12-24 | 27.12 | 30.06 | 26.95 | 30.06 | +9.99% | 5.97 | 14.12% |
| 2025-12-23 | 27.90 | 28.45 | 27.15 | 27.33 | -2.67% | 3.24 | 8.01% |
| 2025-12-22 | 29.04 | 29.11 | 28.00 | 28.08 | -1.54% | 3.25 | 7.81% |
| 2025-12-19 | 27.68 | 29.00 | 27.68 | 28.52 | +1.10% | 4.43 | 10.64% |