星网锐捷(002396)股票行情
星网锐捷(002396)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.52 | 26.88 | 0.30 | 1.13% | 26.19 | 27.07 | 173328 | 46333.08 | 2.97% |
| 2025-07-31 | 26.40 | 26.58 | 0.26 | 0.99% | 26.20 | 26.84 | 167912 | 44631.66 | 2.88% |
| 2025-07-30 | 26.55 | 26.32 | -0.46 | -1.72% | 26.01 | 26.72 | 116764 | 30693.38 | 2.00% |
| 2025-07-29 | 26.33 | 26.78 | 0.39 | 1.48% | 26.22 | 26.79 | 115219 | 30551.05 | 1.98% |
| 2025-07-28 | 25.95 | 26.39 | 0.53 | 2.05% | 25.80 | 26.80 | 171476 | 45239.29 | 2.94% |
| 2025-07-25 | 25.87 | 25.86 | -0.01 | -0.04% | 25.60 | 26.04 | 94240 | 24312.05 | 1.62% |
| 2025-07-24 | 25.98 | 25.87 | 0.02 | 0.08% | 25.61 | 26.46 | 174993 | 45398.21 | 3.00% |
| 2025-07-23 | 25.13 | 25.85 | 0.49 | 1.93% | 25.02 | 26.10 | 180763 | 46358.88 | 3.10% |
| 2025-07-22 | 26.01 | 25.36 | -0.49 | -1.90% | 25.21 | 26.36 | 182568 | 46875.61 | 3.13% |
| 2025-07-21 | 25.71 | 25.85 | 0.15 | 0.58% | 25.40 | 26.15 | 174092 | 44808.31 | 2.98% |
| 2025-07-18 | 25.47 | 25.70 | 0.00 | 0.00% | 25.46 | 26.66 | 235404 | 61384.22 | 4.04% |
| 2025-07-17 | 24.92 | 25.70 | 0.64 | 2.55% | 24.90 | 25.80 | 211483 | 53619.20 | 3.63% |
| 2025-07-16 | 25.20 | 25.06 | -0.19 | -0.75% | 24.93 | 25.63 | 202828 | 51197.24 | 3.48% |
| 2025-07-15 | 24.62 | 25.25 | 0.73 | 2.98% | 24.62 | 25.80 | 314196 | 79460.84 | 5.39% |
| 2025-07-14 | 24.81 | 24.52 | 0.46 | 1.91% | 24.33 | 25.28 | 402235 | 99434.93 | 6.90% |
| 2025-07-11 | 22.66 | 24.06 | 1.28 | 5.62% | 22.66 | 24.56 | 384228 | 92089.10 | 6.59% |
| 2025-07-10 | 22.59 | 22.78 | 0.14 | 0.62% | 22.44 | 22.84 | 91276 | 20690.49 | 1.56% |
| 2025-07-09 | 22.90 | 22.64 | -0.36 | -1.57% | 22.57 | 23.04 | 107742 | 24511.57 | 1.85% |
| 2025-07-08 | 22.02 | 23.00 | 0.98 | 4.45% | 22.01 | 23.28 | 211761 | 48403.68 | 3.63% |
| 2025-07-07 | 22.11 | 22.02 | -0.08 | -0.36% | 21.89 | 22.40 | 84137 | 18571.18 | 1.44% |
| 2025-07-04 | 22.09 | 22.10 | -0.06 | -0.27% | 21.99 | 22.43 | 93782 | 20816.60 | 1.61% |
| 2025-07-03 | 21.60 | 22.16 | 0.57 | 2.64% | 21.50 | 22.19 | 154840 | 33994.66 | 2.65% |
| 2025-07-02 | 22.37 | 21.59 | -0.89 | -3.96% | 21.52 | 22.37 | 134754 | 29384.06 | 2.31% |
| 2025-07-01 | 22.50 | 22.48 | 0.03 | 0.13% | 21.86 | 22.57 | 205298 | 45613.83 | 3.52% |
| 2025-06-30 | 22.55 | 22.45 | -0.09 | -0.40% | 22.36 | 22.84 | 195054 | 44052.82 | 3.34% |
| 2025-06-27 | 22.66 | 22.54 | -0.17 | -0.75% | 22.35 | 22.84 | 170624 | 38543.01 | 2.93% |
| 2025-06-26 | 22.41 | 22.71 | 0.15 | 0.66% | 22.26 | 23.07 | 261327 | 59337.99 | 4.48% |
| 2025-06-25 | 21.89 | 22.56 | 1.18 | 5.52% | 21.89 | 23.10 | 459369 | 103738.62 | 7.88% |
| 2025-06-24 | 20.37 | 21.38 | 1.13 | 5.58% | 20.34 | 21.49 | 292412 | 61820.02 | 5.01% |
| 2025-06-23 | 19.83 | 20.25 | 0.30 | 1.50% | 19.80 | 20.37 | 97097 | 19563.04 | 1.66% |
| 2025-06-20 | 20.04 | 19.95 | -0.14 | -0.70% | 19.83 | 20.25 | 91406 | 18293.84 | 1.57% |
| 2025-06-19 | 20.40 | 20.09 | -0.31 | -1.52% | 20.03 | 20.76 | 133905 | 27272.78 | 2.30% |
| 2025-06-18 | 20.21 | 20.40 | 0.13 | 0.64% | 20.13 | 20.61 | 130298 | 26562.32 | 2.23% |
| 2025-06-17 | 20.15 | 20.27 | 0.20 | 1.00% | 20.00 | 20.50 | 145844 | 29588.53 | 2.50% |
| 2025-06-16 | 19.78 | 20.07 | 0.14 | 0.70% | 19.73 | 20.31 | 139395 | 28016.77 | 2.39% |
| 2025-06-13 | 19.70 | 19.93 | 0.26 | 1.32% | 19.66 | 20.86 | 246731 | 50192.50 | 4.23% |
| 2025-06-12 | 19.70 | 19.67 | -0.06 | -0.30% | 19.57 | 19.87 | 70567 | 13941.19 | 1.21% |
| 2025-06-11 | 19.80 | 19.73 | 0.07 | 0.36% | 19.53 | 19.89 | 63901 | 12624.67 | 1.10% |
| 2025-06-10 | 20.00 | 19.66 | -0.19 | -0.96% | 19.54 | 20.55 | 129438 | 25925.34 | 2.22% |
| 2025-06-09 | 19.90 | 19.85 | 0.04 | 0.20% | 19.77 | 20.00 | 86949 | 17281.60 | 1.49% |
| 2025-06-06 | 19.68 | 19.81 | 0.13 | 0.66% | 19.59 | 19.97 | 124213 | 24587.54 | 2.13% |
| 2025-06-05 | 19.27 | 19.68 | 0.41 | 2.13% | 19.14 | 19.74 | 111473 | 21769.88 | 1.91% |
| 2025-06-04 | 19.18 | 19.27 | 0.16 | 0.84% | 19.15 | 19.40 | 55794 | 10769.31 | 0.96% |
| 2025-06-03 | 19.03 | 19.11 | -0.04 | -0.21% | 19.03 | 19.34 | 71060 | 13633.88 | 1.22% |
| 2025-05-30 | 19.22 | 19.15 | -0.05 | -0.26% | 19.07 | 19.30 | 57550 | 11034.42 | 0.99% |
| 2025-05-29 | 19.00 | 19.45 | 0.38 | 1.99% | 19.00 | 19.46 | 70811 | 13697.83 | 1.21% |
| 2025-05-28 | 18.95 | 19.07 | 0.19 | 1.01% | 18.92 | 19.28 | 76027 | 14510.77 | 1.30% |
| 2025-05-27 | 19.38 | 18.88 | -0.50 | -2.58% | 18.80 | 19.38 | 80584 | 15284.75 | 1.38% |
| 2025-05-26 | 19.20 | 19.38 | 0.15 | 0.78% | 19.20 | 19.48 | 40251 | 7791.87 | 0.69% |
| 2025-05-23 | 19.54 | 19.23 | -0.30 | -1.54% | 19.23 | 19.63 | 62024 | 12055.86 | 1.06% |
| 2025-05-22 | 19.81 | 19.53 | -0.47 | -2.35% | 19.52 | 19.95 | 101153 | 19921.81 | 1.73% |
| 2025-05-21 | 20.28 | 20.00 | 0.06 | 0.30% | 19.98 | 20.51 | 151741 | 30737.51 | 2.60% |
| 2025-05-20 | 19.88 | 19.94 | 0.05 | 0.25% | 19.70 | 20.05 | 70886 | 14112.44 | 1.22% |
| 2025-05-19 | 19.50 | 19.89 | 0.35 | 1.79% | 19.28 | 20.10 | 83288 | 16407.28 | 1.43% |
| 2025-05-16 | 19.43 | 19.54 | 0.01 | 0.05% | 19.38 | 19.75 | 58150 | 11417.40 | 1.00% |
| 2025-05-15 | 19.95 | 19.53 | -0.46 | -2.30% | 19.49 | 19.99 | 75573 | 14837.35 | 1.30% |
| 2025-05-14 | 19.98 | 19.99 | 0.01 | 0.05% | 19.81 | 20.12 | 77925 | 15548.99 | 1.34% |
| 2025-05-13 | 20.38 | 19.98 | -0.19 | -0.94% | 19.88 | 20.39 | 96671 | 19399.97 | 1.66% |
| 2025-05-12 | 20.06 | 20.17 | 0.28 | 1.41% | 19.97 | 20.23 | 86473 | 17402.54 | 1.48% |
| 2025-05-09 | 20.10 | 19.89 | -0.23 | -1.14% | 19.79 | 20.11 | 78034 | 15533.81 | 1.34% |
| 2025-05-08 | 19.71 | 20.12 | 0.36 | 1.82% | 19.69 | 20.16 | 115885 | 23225.20 | 1.99% |
| 2025-05-07 | 20.09 | 19.76 | -0.09 | -0.45% | 19.58 | 20.20 | 125396 | 24875.70 | 2.15% |
| 2025-05-06 | 19.50 | 19.85 | 0.52 | 2.69% | 19.48 | 19.89 | 135574 | 26732.78 | 2.32% |
| 2025-04-30 | 19.07 | 19.33 | 0.11 | 0.57% | 19.05 | 19.55 | 131182 | 25398.33 | 2.25% |
| 2025-04-29 | 19.17 | 19.22 | -0.07 | -0.36% | 18.98 | 19.51 | 83393 | 16071.59 | 1.43% |
| 2025-04-28 | 19.18 | 19.29 | 0.04 | 0.21% | 18.99 | 19.45 | 92921 | 17914.51 | 1.59% |
| 2025-04-25 | 18.92 | 19.25 | 0.40 | 2.12% | 18.87 | 19.48 | 114922 | 22112.04 | 1.97% |
| 2025-04-24 | 19.21 | 18.85 | -0.31 | -1.62% | 18.70 | 19.21 | 78371 | 14830.37 | 1.34% |
| 2025-04-23 | 18.99 | 19.16 | 0.30 | 1.59% | 18.96 | 19.25 | 106654 | 20380.77 | 1.83% |
| 2025-04-22 | 18.95 | 18.86 | -0.12 | -0.63% | 18.73 | 18.96 | 78046 | 14716.63 | 1.34% |
| 2025-04-21 | 18.81 | 18.98 | 0.24 | 1.28% | 18.62 | 19.00 | 89108 | 16819.91 | 1.53% |
| 2025-04-18 | 18.47 | 18.74 | 0.22 | 1.19% | 18.35 | 18.80 | 81544 | 15176.53 | 1.40% |
| 2025-04-17 | 18.30 | 18.52 | 0.00 | 0.00% | 18.30 | 19.05 | 125391 | 23436.78 | 2.15% |
| 2025-04-16 | 18.47 | 18.52 | 0.05 | 0.27% | 18.09 | 18.65 | 93507 | 17229.56 | 1.60% |
| 2025-04-15 | 18.58 | 18.47 | -0.08 | -0.43% | 18.28 | 18.69 | 75315 | 13893.54 | 1.29% |
| 2025-04-14 | 18.86 | 18.55 | 0.17 | 0.92% | 18.45 | 18.99 | 131670 | 24636.31 | 2.26% |
| 2025-04-11 | 18.00 | 18.38 | 0.09 | 0.49% | 18.00 | 18.65 | 131368 | 24075.96 | 2.25% |
| 2025-04-10 | 18.52 | 18.29 | 0.86 | 4.93% | 18.26 | 18.90 | 194137 | 36072.31 | 3.33% |
| 2025-04-09 | 16.74 | 17.43 | 0.32 | 1.87% | 16.07 | 17.66 | 148733 | 25292.56 | 2.55% |
| 2025-04-08 | 17.90 | 17.11 | -0.82 | -4.57% | 16.63 | 18.04 | 200891 | 34638.04 | 3.44% |
深证大盘股票行情在线 K线走势图
