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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.85 | 27.10 | 25.50 | 26.16 | +0.19% | 7.69 | 20.10% |
| 2025-10-22 | 25.18 | 26.28 | 24.84 | 26.11 | +3.98% | 8.29 | 22.07% |
| 2025-10-21 | 25.62 | 26.30 | 24.61 | 25.11 | -1.95% | 8.03 | 21.86% |
| 2025-10-20 | 24.78 | 25.61 | 24.60 | 25.61 | +10.01% | 2.65 | 7.19% |
| 2025-10-17 | 23.90 | 24.54 | 23.25 | 23.28 | -2.80% | 2.01 | 5.80% |
| 2025-10-16 | 24.19 | 24.35 | 23.73 | 23.95 | -1.44% | 1.58 | 4.50% |
| 2025-10-15 | 24.06 | 24.47 | 23.80 | 24.30 | +0.58% | 1.70 | 4.83% |
| 2025-10-14 | 24.59 | 25.00 | 24.00 | 24.16 | -1.75% | 2.71 | 7.57% |
| 2025-10-13 | 24.10 | 25.01 | 24.10 | 24.59 | -1.44% | 4.09 | 11.39% |
| 2025-10-10 | 24.62 | 25.51 | 24.41 | 24.95 | +4.39% | 6.14 | 16.79% |
| 2025-10-09 | 22.82 | 24.29 | 22.65 | 23.90 | +4.73% | 3.33 | 9.70% |
| 2025-09-30 | 23.16 | 23.20 | 22.77 | 22.82 | -1.47% | 2.03 | 6.05% |
| 2025-09-29 | 23.15 | 23.42 | 22.55 | 23.16 | +0.04% | 2.51 | 7.45% |
| 2025-09-26 | 23.50 | 23.98 | 23.08 | 23.15 | -2.28% | 3.35 | 9.76% |
| 2025-09-25 | 23.00 | 24.10 | 22.75 | 23.69 | +2.64% | 4.84 | 14.02% |
| 2025-09-24 | 21.61 | 23.78 | 21.54 | 23.08 | +5.34% | 5.65 | 16.98% |
| 2025-09-23 | 21.48 | 22.50 | 21.30 | 21.91 | +2.62% | 4.32 | 13.56% |
| 2025-09-22 | 20.69 | 21.73 | 20.68 | 21.35 | +3.14% | 3.04 | 9.75% |
| 2025-09-19 | 20.83 | 21.16 | 20.50 | 20.70 | -0.62% | 1.74 | 5.71% |
| 2025-09-18 | 20.89 | 21.90 | 20.50 | 20.83 | +0.39% | 3.68 | 11.85% |