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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.99 | 27.83 | 26.99 | 27.23 | +1.15% | 2.52 | 6.29% |
| 2025-11-19 | 27.18 | 27.55 | 26.71 | 26.92 | -1.32% | 2.36 | 5.97% |
| 2025-11-18 | 28.17 | 28.20 | 26.58 | 27.28 | -3.98% | 4.26 | 10.68% |
| 2025-11-17 | 28.35 | 28.80 | 27.62 | 28.41 | +0.82% | 3.79 | 9.21% |
| 2025-11-14 | 27.81 | 28.88 | 27.36 | 28.18 | +0.64% | 3.10 | 7.51% |
| 2025-11-13 | 27.90 | 28.73 | 27.85 | 28.00 | -0.46% | 2.80 | 6.82% |
| 2025-11-12 | 28.36 | 28.41 | 27.46 | 28.13 | -0.78% | 3.21 | 7.88% |
| 2025-11-11 | 29.20 | 29.43 | 28.22 | 28.35 | -4.32% | 4.35 | 10.35% |
| 2025-11-10 | 28.01 | 29.80 | 27.98 | 29.63 | +6.39% | 6.38 | 15.01% |
| 2025-11-07 | 28.69 | 28.88 | 27.61 | 27.85 | -2.45% | 4.31 | 10.55% |
| 2025-11-06 | 28.83 | 29.11 | 28.26 | 28.55 | -1.79% | 4.05 | 9.73% |
| 2025-11-05 | 28.06 | 30.31 | 27.86 | 29.07 | +3.53% | 7.30 | 17.00% |
| 2025-11-04 | 27.45 | 28.42 | 26.67 | 28.08 | +1.45% | 5.91 | 14.63% |
| 2025-11-03 | 26.99 | 27.80 | 26.73 | 27.68 | +2.59% | 3.62 | 9.07% |
| 2025-10-31 | 27.21 | 28.28 | 26.88 | 26.98 | -1.24% | 4.24 | 10.59% |
| 2025-10-30 | 27.88 | 28.12 | 27.30 | 27.32 | -2.22% | 4.43 | 10.97% |
| 2025-10-29 | 26.88 | 28.68 | 26.80 | 27.94 | +3.25% | 6.07 | 14.91% |
| 2025-10-28 | 26.60 | 27.60 | 26.53 | 27.06 | +1.16% | 6.05 | 15.23% |
| 2025-10-27 | 26.93 | 27.15 | 26.30 | 26.75 | -0.34% | 7.23 | 18.56% |
| 2025-10-24 | 26.69 | 28.78 | 26.67 | 26.84 | +2.60% | 11.04 | 27.45% |