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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.75 | 20.94 | 20.60 | 20.75 | -0.57% | 1.25 | 4.12% |
| 2025-09-16 | 20.36 | 20.88 | 20.25 | 20.87 | +2.25% | 1.45 | 4.84% |
| 2025-09-15 | 20.66 | 20.74 | 20.36 | 20.41 | -0.97% | 1.19 | 3.98% |
| 2025-09-12 | 20.77 | 20.93 | 20.60 | 20.61 | -0.77% | 1.53 | 5.07% |
| 2025-09-11 | 20.41 | 20.81 | 20.20 | 20.77 | +1.42% | 1.54 | 5.13% |
| 2025-09-10 | 20.40 | 20.90 | 20.40 | 20.48 | +0.39% | 1.32 | 4.38% |
| 2025-09-09 | 21.06 | 21.24 | 20.37 | 20.40 | -2.63% | 1.93 | 6.38% |
| 2025-09-08 | 20.55 | 21.12 | 20.51 | 20.95 | +1.95% | 2.42 | 7.97% |
| 2025-09-05 | 20.28 | 20.57 | 20.01 | 20.55 | +1.58% | 1.77 | 5.96% |
| 2025-09-04 | 20.66 | 20.81 | 19.88 | 20.23 | -2.03% | 2.96 | 9.93% |
| 2025-09-03 | 23.14 | 23.17 | 20.63 | 20.65 | -9.90% | 5.27 | 16.77% |
| 2025-09-02 | 23.78 | 23.82 | 22.40 | 22.92 | -3.21% | 4.17 | 12.49% |
| 2025-09-01 | 23.92 | 24.48 | 23.54 | 23.68 | -1.50% | 6.13 | 17.59% |
| 2025-08-29 | 23.81 | 25.08 | 23.39 | 24.04 | +1.09% | 12.54 | 35.33% |
| 2025-08-28 | 21.86 | 23.78 | 21.86 | 23.78 | +9.99% | 8.16 | 23.57% |
| 2025-08-27 | 22.43 | 22.59 | 21.61 | 21.62 | -4.29% | 2.89 | 8.90% |
| 2025-08-26 | 22.77 | 22.90 | 22.36 | 22.59 | -0.57% | 2.53 | 7.67% |
| 2025-08-25 | 22.25 | 22.78 | 22.07 | 22.72 | +2.57% | 3.99 | 12.16% |
| 2025-08-22 | 22.10 | 22.15 | 21.82 | 22.15 | +0.64% | 1.93 | 6.02% |
| 2025-08-21 | 22.37 | 23.23 | 21.93 | 22.01 | -1.39% | 3.09 | 9.45% |