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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.03 | 28.85 | 25.91 | 28.21 | +7.10% | 6.21 | 15.29% |
| 2025-12-17 | 26.54 | 27.13 | 25.65 | 26.34 | -1.75% | 2.42 | 6.32% |
| 2025-12-16 | 27.20 | 27.63 | 25.49 | 26.81 | -0.33% | 3.92 | 10.18% |
| 2025-12-15 | 27.43 | 27.65 | 26.66 | 26.90 | -2.85% | 2.31 | 5.82% |
| 2025-12-12 | 27.27 | 27.88 | 27.02 | 27.69 | +1.47% | 3.11 | 7.75% |
| 2025-12-11 | 28.10 | 28.60 | 27.29 | 27.29 | -2.05% | 3.03 | 7.47% |
| 2025-12-10 | 27.73 | 28.45 | 27.70 | 27.86 | +0.18% | 2.79 | 6.80% |
| 2025-12-09 | 28.20 | 28.74 | 27.78 | 27.81 | -2.66% | 3.53 | 8.60% |
| 2025-12-08 | 28.94 | 29.06 | 28.10 | 28.57 | -0.28% | 5.35 | 12.85% |
| 2025-12-05 | 28.30 | 28.88 | 27.96 | 28.65 | +1.09% | 4.95 | 11.91% |
| 2025-12-04 | 27.68 | 29.50 | 27.53 | 28.34 | +2.38% | 5.68 | 13.72% |
| 2025-12-03 | 28.20 | 28.57 | 27.14 | 27.68 | -2.12% | 3.54 | 8.74% |
| 2025-12-02 | 27.82 | 28.79 | 27.47 | 28.28 | +1.22% | 3.55 | 8.62% |
| 2025-12-01 | 28.12 | 28.81 | 27.88 | 27.94 | -0.50% | 3.55 | 8.60% |
| 2025-11-28 | 26.88 | 28.10 | 26.88 | 28.08 | +4.74% | 3.66 | 9.05% |
| 2025-11-27 | 26.70 | 27.48 | 26.42 | 26.81 | +0.19% | 2.07 | 5.25% |
| 2025-11-26 | 27.26 | 27.47 | 26.75 | 26.76 | -2.05% | 2.09 | 5.29% |
| 2025-11-25 | 27.21 | 27.74 | 26.80 | 27.32 | +0.15% | 2.61 | 6.53% |
| 2025-11-24 | 26.78 | 27.50 | 26.49 | 27.28 | +2.13% | 3.00 | 7.59% |
| 2025-11-21 | 26.90 | 27.72 | 26.38 | 26.71 | -1.91% | 3.09 | 7.82% |