星网宇达(002829)股票行情
星网宇达(002829)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 | 21.41 | 21.44 | 0.15 | 0.70% | 20.88 | 21.68 | 90426 | 19286.07 | 6.19% |
| 2025-07-31 | 21.29 | 21.29 | -0.12 | -0.56% | 21.22 | 21.94 | 100045 | 21630.21 | 6.85% |
| 2025-07-30 | 21.83 | 21.41 | -0.20 | -0.93% | 21.20 | 21.96 | 125268 | 27042.76 | 8.58% |
| 2025-07-29 | 21.57 | 21.61 | -0.22 | -1.01% | 21.38 | 21.88 | 144382 | 31131.73 | 9.88% |
| 2025-07-28 | 20.75 | 21.83 | 1.21 | 5.87% | 20.68 | 22.08 | 222183 | 48013.80 | 15.21% |
| 2025-07-25 | 20.59 | 20.62 | 0.04 | 0.19% | 20.47 | 20.72 | 41828 | 8605.64 | 2.86% |
| 2025-07-24 | 20.20 | 20.58 | 0.41 | 2.03% | 20.20 | 20.58 | 48306 | 9878.18 | 3.31% |
| 2025-07-23 | 20.60 | 20.17 | -0.49 | -2.37% | 20.15 | 20.60 | 55451 | 11274.88 | 3.80% |
| 2025-07-22 | 20.86 | 20.66 | -0.09 | -0.43% | 20.57 | 21.08 | 77754 | 16193.44 | 5.32% |
| 2025-07-21 | 20.56 | 20.75 | 0.01 | 0.05% | 20.54 | 20.80 | 56998 | 11786.98 | 3.90% |
| 2025-07-18 | 20.62 | 20.74 | 0.13 | 0.63% | 20.50 | 20.92 | 72517 | 15009.09 | 4.96% |
| 2025-07-17 | 20.19 | 20.61 | 0.41 | 2.03% | 20.05 | 20.82 | 81308 | 16684.08 | 5.57% |
| 2025-07-16 | 20.14 | 20.20 | 0.18 | 0.90% | 19.94 | 20.29 | 48483 | 9783.60 | 3.32% |
| 2025-07-15 | 20.29 | 20.02 | -0.22 | -1.09% | 19.78 | 20.31 | 61272 | 12241.20 | 4.19% |
| 2025-07-14 | 20.34 | 20.24 | -0.06 | -0.30% | 20.17 | 20.44 | 46031 | 9318.08 | 3.15% |
| 2025-07-11 | 20.43 | 20.30 | 0.00 | 0.00% | 20.17 | 20.45 | 53258 | 10817.93 | 3.65% |
| 2025-07-10 | 20.35 | 20.30 | -0.08 | -0.39% | 20.12 | 20.42 | 61152 | 12400.59 | 4.19% |
| 2025-07-09 | 20.60 | 20.38 | -0.57 | -2.72% | 19.91 | 20.77 | 98890 | 20201.74 | 6.77% |
| 2025-07-08 | 20.90 | 20.95 | -0.02 | -0.10% | 20.87 | 21.10 | 55950 | 11715.92 | 3.83% |
| 2025-07-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.81 | 21.14 | 53246 | 11181.19 | 3.65% |
| 2025-07-04 | 21.42 | 21.07 | -0.49 | -2.27% | 20.96 | 21.56 | 87581 | 18524.77 | 6.00% |
| 2025-07-03 | 21.39 | 21.56 | 0.10 | 0.47% | 21.34 | 22.07 | 91318 | 19828.84 | 6.25% |
| 2025-07-02 | 21.69 | 21.46 | -0.15 | -0.69% | 21.36 | 22.07 | 110320 | 23926.16 | 7.55% |
| 2025-07-01 | 21.78 | 21.61 | -0.21 | -0.96% | 21.42 | 21.93 | 106767 | 23099.82 | 7.31% |
| 2025-06-30 | 21.39 | 21.82 | 0.31 | 1.44% | 21.33 | 21.98 | 137313 | 29887.96 | 9.40% |
| 2025-06-27 | 21.67 | 21.51 | 0.13 | 0.61% | 21.44 | 22.03 | 143816 | 31135.11 | 9.85% |
| 2025-06-26 | 21.12 | 21.38 | -0.12 | -0.56% | 21.06 | 21.99 | 187420 | 40415.04 | 12.83% |
| 2025-06-25 | 20.79 | 21.50 | 0.60 | 2.87% | 20.78 | 21.68 | 211838 | 45200.35 | 14.50% |
| 2025-06-24 | 20.33 | 20.90 | 0.57 | 2.80% | 20.23 | 21.24 | 161862 | 33654.63 | 11.08% |
| 2025-06-23 | 19.19 | 20.33 | 0.57 | 2.88% | 19.01 | 20.89 | 131693 | 26470.26 | 9.02% |
| 2025-06-20 | 19.91 | 19.76 | -0.40 | -1.98% | 19.60 | 20.35 | 94923 | 18899.01 | 6.50% |
| 2025-06-19 | 20.96 | 20.16 | -0.79 | -3.77% | 20.06 | 21.06 | 134681 | 27475.95 | 9.22% |
| 2025-06-18 | 20.01 | 20.95 | 0.76 | 3.76% | 19.99 | 21.18 | 173631 | 35613.69 | 11.89% |
| 2025-06-17 | 20.40 | 20.19 | -0.39 | -1.90% | 19.86 | 20.42 | 134004 | 26889.02 | 9.17% |
| 2025-06-16 | 20.97 | 20.58 | -0.60 | -2.83% | 20.46 | 20.98 | 140319 | 28934.48 | 9.61% |
| 2025-06-13 | 20.70 | 21.18 | 0.69 | 3.37% | 20.47 | 21.35 | 224398 | 46984.82 | 15.36% |
| 2025-06-12 | 20.50 | 20.49 | -0.15 | -0.73% | 20.35 | 20.70 | 76515 | 15694.32 | 5.24% |
| 2025-06-11 | 20.40 | 20.64 | 0.14 | 0.68% | 20.20 | 20.78 | 124608 | 25568.24 | 8.53% |
| 2025-06-10 | 20.92 | 20.50 | -0.38 | -1.82% | 20.25 | 21.16 | 152303 | 31465.96 | 10.43% |
| 2025-06-09 | 21.00 | 20.88 | -0.10 | -0.48% | 20.77 | 21.26 | 137374 | 28750.68 | 9.41% |
| 2025-06-06 | 21.56 | 20.98 | -0.54 | -2.51% | 20.90 | 21.75 | 169657 | 35757.83 | 11.62% |
| 2025-06-05 | 21.40 | 21.52 | -0.18 | -0.83% | 21.10 | 21.95 | 261440 | 56065.21 | 17.90% |
| 2025-06-04 | 22.18 | 21.70 | -0.37 | -1.68% | 21.67 | 23.15 | 463844 | 104165.57 | 31.76% |
| 2025-06-03 | 20.99 | 22.07 | 2.01 | 10.02% | 20.60 | 22.07 | 211635 | 45228.58 | 14.49% |
| 2025-05-30 | 20.85 | 20.06 | -1.43 | -6.65% | 19.91 | 21.41 | 292115 | 59922.97 | 20.00% |
| 2025-05-29 | 22.39 | 21.49 | -0.05 | -0.23% | 21.22 | 22.61 | 461145 | 101089.77 | 31.57% |
| 2025-05-28 | 20.60 | 21.54 | 1.96 | 10.01% | 20.60 | 21.54 | 111695 | 23864.83 | 7.65% |
| 2025-05-27 | 19.48 | 19.58 | 0.11 | 0.56% | 19.43 | 19.84 | 92168 | 18065.57 | 6.31% |
| 2025-05-26 | 18.55 | 19.47 | 0.92 | 4.96% | 18.55 | 19.63 | 126067 | 24299.06 | 8.63% |
| 2025-05-23 | 18.78 | 18.55 | -0.31 | -1.64% | 18.55 | 19.05 | 96278 | 18113.75 | 6.59% |
| 2025-05-22 | 19.55 | 18.86 | -1.00 | -5.04% | 18.86 | 19.59 | 165584 | 31743.06 | 11.34% |
| 2025-05-21 | 19.09 | 19.86 | 0.78 | 4.09% | 18.79 | 20.50 | 239380 | 47158.01 | 16.39% |
| 2025-05-20 | 19.14 | 19.08 | -0.18 | -0.93% | 18.88 | 19.54 | 80430 | 15386.31 | 5.51% |
| 2025-05-19 | 19.20 | 19.26 | 0.31 | 1.64% | 18.93 | 19.56 | 72121 | 13884.23 | 4.94% |
| 2025-05-16 | 18.90 | 18.95 | 0.04 | 0.21% | 18.84 | 19.17 | 52412 | 9952.70 | 3.59% |
| 2025-05-15 | 19.08 | 18.91 | -0.16 | -0.84% | 18.80 | 19.34 | 65165 | 12395.56 | 4.46% |
| 2025-05-14 | 19.22 | 19.07 | -0.26 | -1.35% | 18.90 | 19.53 | 88364 | 16883.76 | 6.05% |
| 2025-05-13 | 19.61 | 19.33 | -0.27 | -1.38% | 19.20 | 19.94 | 103446 | 20171.49 | 7.08% |
| 2025-05-12 | 18.88 | 19.60 | 0.45 | 2.35% | 18.71 | 19.97 | 163412 | 31914.24 | 11.19% |
| 2025-05-09 | 19.35 | 19.15 | 0.08 | 0.42% | 18.71 | 19.48 | 145705 | 27895.56 | 9.98% |
| 2025-05-08 | 18.25 | 19.07 | 0.61 | 3.30% | 18.25 | 19.08 | 110121 | 20616.46 | 7.54% |
| 2025-05-07 | 18.25 | 18.46 | 0.42 | 2.33% | 18.15 | 18.69 | 106131 | 19552.82 | 7.27% |
| 2025-05-06 | 17.70 | 18.04 | 0.46 | 2.62% | 17.70 | 18.10 | 66479 | 11887.47 | 4.55% |
| 2025-04-30 | 16.75 | 17.58 | 1.08 | 6.55% | 16.60 | 17.80 | 95720 | 16572.11 | 6.55% |
| 2025-04-29 | 16.19 | 16.50 | 0.25 | 1.54% | 16.13 | 16.58 | 37972 | 6243.12 | 2.60% |
| 2025-04-28 | 16.58 | 16.25 | -0.46 | -2.75% | 16.19 | 16.58 | 51275 | 8388.72 | 3.58% |
| 2025-04-25 | 17.29 | 16.71 | -0.20 | -1.18% | 16.70 | 17.46 | 78245 | 13280.06 | 5.47% |
| 2025-04-24 | 17.00 | 16.91 | -0.09 | -0.53% | 16.72 | 17.14 | 51653 | 8748.24 | 3.61% |
| 2025-04-23 | 16.66 | 17.00 | 0.39 | 2.35% | 16.66 | 17.08 | 52334 | 8826.45 | 3.66% |
| 2025-04-22 | 16.65 | 16.61 | -0.15 | -0.89% | 16.61 | 16.80 | 31169 | 5199.61 | 2.18% |
| 2025-04-21 | 16.41 | 16.76 | 0.22 | 1.33% | 16.37 | 16.77 | 29776 | 4968.43 | 2.08% |
| 2025-04-18 | 16.42 | 16.54 | 0.12 | 0.73% | 16.23 | 16.65 | 36177 | 5940.04 | 2.53% |
| 2025-04-17 | 16.37 | 16.42 | -0.11 | -0.67% | 16.37 | 16.75 | 38547 | 6381.98 | 2.69% |
| 2025-04-16 | 16.90 | 16.53 | -0.37 | -2.19% | 16.35 | 17.09 | 45349 | 7559.47 | 3.17% |
| 2025-04-15 | 17.02 | 16.90 | -0.12 | -0.71% | 16.74 | 17.08 | 34552 | 5829.39 | 2.41% |
| 2025-04-14 | 16.92 | 17.02 | 0.21 | 1.25% | 16.92 | 17.28 | 59537 | 10178.19 | 4.16% |
| 2025-04-11 | 16.37 | 16.81 | 0.27 | 1.63% | 16.21 | 17.10 | 71041 | 11915.18 | 4.96% |
| 2025-04-10 | 16.33 | 16.54 | 0.37 | 2.29% | 16.33 | 16.78 | 84599 | 14034.68 | 5.91% |
| 2025-04-09 | 15.25 | 16.17 | 0.67 | 4.32% | 14.40 | 16.30 | 106449 | 16711.24 | 7.44% |
| 2025-04-08 | 15.70 | 15.50 | -0.71 | -4.38% | 15.25 | 16.25 | 102216 | 15931.65 | 7.14% |
深证大盘股票行情在线 K线走势图
