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 |
|---|
| 2025-12-12 | 27.27 | 27.69 | 0.40 | 1.47% | 27.02 | 27.88 | 113169 | 31101.40 | 7.75% |
| 2025-12-11 | 28.10 | 27.29 | -0.57 | -2.05% | 27.29 | 28.60 | 109026 | 30330.03 | 7.47% |
| 2025-12-10 | 27.73 | 27.86 | 0.05 | 0.18% | 27.70 | 28.45 | 99266 | 27853.62 | 6.80% |
| 2025-12-09 | 28.20 | 27.81 | -0.76 | -2.66% | 27.78 | 28.74 | 125668 | 35276.65 | 8.60% |
| 2025-12-08 | 28.94 | 28.57 | -0.08 | -0.28% | 28.10 | 29.06 | 187635 | 53518.68 | 12.85% |
| 2025-12-05 | 28.30 | 28.65 | 0.31 | 1.09% | 27.96 | 28.88 | 173942 | 49452.71 | 11.91% |
| 2025-12-04 | 27.68 | 28.34 | 0.66 | 2.38% | 27.53 | 29.50 | 200375 | 56843.68 | 13.72% |
| 2025-12-03 | 28.20 | 27.68 | -0.60 | -2.12% | 27.14 | 28.57 | 127637 | 35432.73 | 8.74% |
| 2025-12-02 | 27.82 | 28.28 | 0.34 | 1.22% | 27.47 | 28.79 | 125927 | 35527.08 | 8.62% |
| 2025-12-01 | 28.12 | 27.94 | -0.14 | -0.50% | 27.88 | 28.81 | 125532 | 35491.24 | 8.60% |
| 2025-11-28 | 26.88 | 28.08 | 1.27 | 4.74% | 26.88 | 28.10 | 132189 | 36588.05 | 9.05% |
| 2025-11-27 | 26.70 | 26.81 | 0.05 | 0.19% | 26.42 | 27.48 | 76675 | 20724.69 | 5.25% |
| 2025-11-26 | 27.26 | 26.76 | -0.56 | -2.05% | 26.75 | 27.47 | 77306 | 20899.47 | 5.29% |
| 2025-11-25 | 27.21 | 27.32 | 0.04 | 0.15% | 26.80 | 27.74 | 95379 | 26078.79 | 6.53% |
| 2025-11-24 | 26.78 | 27.28 | 0.57 | 2.13% | 26.49 | 27.50 | 110796 | 29980.10 | 7.59% |
| 2025-11-21 | 26.90 | 26.71 | -0.52 | -1.91% | 26.38 | 27.72 | 114145 | 30857.45 | 7.82% |
| 2025-11-20 | 26.99 | 27.23 | 0.31 | 1.15% | 26.99 | 27.83 | 91922 | 25178.21 | 6.29% |
| 2025-11-19 | 27.18 | 26.92 | -0.36 | -1.32% | 26.71 | 27.55 | 87123 | 23595.88 | 5.97% |
| 2025-11-18 | 28.17 | 27.28 | -1.13 | -3.98% | 26.58 | 28.20 | 156043 | 42603.27 | 10.68% |
| 2025-11-17 | 28.35 | 28.41 | 0.23 | 0.82% | 27.62 | 28.80 | 134577 | 37862.95 | 9.21% |
| 2025-11-14 | 27.81 | 28.18 | 0.18 | 0.64% | 27.36 | 28.88 | 109634 | 30982.02 | 7.51% |
| 2025-11-13 | 27.90 | 28.00 | -0.13 | -0.46% | 27.85 | 28.73 | 99579 | 28048.57 | 6.82% |
| 2025-11-12 | 28.36 | 28.13 | -0.22 | -0.78% | 27.46 | 28.41 | 115066 | 32116.09 | 7.88% |
| 2025-11-11 | 29.20 | 28.35 | -1.28 | -4.32% | 28.22 | 29.43 | 151164 | 43473.68 | 10.35% |
| 2025-11-10 | 28.01 | 29.63 | 1.78 | 6.39% | 27.98 | 29.80 | 219162 | 63757.41 | 15.01% |
| 2025-11-07 | 28.69 | 27.85 | -0.70 | -2.45% | 27.61 | 28.88 | 154144 | 43089.61 | 10.55% |
| 2025-11-06 | 28.83 | 28.55 | -0.52 | -1.79% | 28.26 | 29.11 | 142122 | 40521.13 | 9.73% |
| 2025-11-05 | 28.06 | 29.07 | 0.99 | 3.53% | 27.86 | 30.31 | 248269 | 72979.00 | 17.00% |
| 2025-11-04 | 27.45 | 28.08 | 0.40 | 1.45% | 26.67 | 28.42 | 213662 | 59124.36 | 14.63% |
| 2025-11-03 | 26.99 | 27.68 | 0.70 | 2.59% | 26.73 | 27.80 | 132443 | 36157.67 | 9.07% |
| 2025-10-31 | 27.21 | 26.98 | -0.34 | -1.24% | 26.88 | 28.28 | 154684 | 42357.55 | 10.59% |
| 2025-10-30 | 27.88 | 27.32 | -0.62 | -2.22% | 27.30 | 28.12 | 160248 | 44329.39 | 10.97% |
| 2025-10-29 | 26.88 | 27.94 | 0.88 | 3.25% | 26.80 | 28.68 | 217724 | 60708.33 | 14.91% |
| 2025-10-28 | 26.60 | 27.06 | 0.31 | 1.16% | 26.53 | 27.60 | 222382 | 60523.48 | 15.23% |
| 2025-10-27 | 26.93 | 26.75 | -0.09 | -0.34% | 26.30 | 27.15 | 271062 | 72303.02 | 18.56% |
| 2025-10-24 | 26.69 | 26.84 | 0.68 | 2.60% | 26.67 | 28.78 | 400903 | 110439.91 | 27.45% |
| 2025-10-23 | 25.85 | 26.16 | 0.05 | 0.19% | 25.50 | 27.10 | 293592 | 76921.91 | 20.10% |
| 2025-10-22 | 25.18 | 26.11 | 1.00 | 3.98% | 24.84 | 26.28 | 322339 | 82921.87 | 22.07% |
| 2025-10-21 | 25.62 | 25.11 | -0.50 | -1.95% | 24.61 | 26.30 | 319317 | 80263.61 | 21.86% |
| 2025-10-20 | 24.78 | 25.61 | 2.33 | 10.01% | 24.60 | 25.61 | 104955 | 26524.68 | 7.19% |
| 2025-10-17 | 23.90 | 23.28 | -0.67 | -2.80% | 23.25 | 24.54 | 84656 | 20140.85 | 5.80% |
| 2025-10-16 | 24.19 | 23.95 | -0.35 | -1.44% | 23.73 | 24.35 | 65736 | 15811.72 | 4.50% |
| 2025-10-15 | 24.06 | 24.30 | 0.14 | 0.58% | 23.80 | 24.47 | 70605 | 17039.17 | 4.83% |
| 2025-10-14 | 24.59 | 24.16 | -0.43 | -1.75% | 24.00 | 25.00 | 110587 | 27091.45 | 7.57% |
| 2025-10-13 | 24.10 | 24.59 | -0.36 | -1.44% | 24.10 | 25.01 | 166410 | 40880.96 | 11.39% |
| 2025-10-10 | 24.62 | 24.95 | 1.05 | 4.39% | 24.41 | 25.51 | 245177 | 61352.72 | 16.79% |
| 2025-10-09 | 22.82 | 23.90 | 1.08 | 4.73% | 22.65 | 24.29 | 141723 | 33315.46 | 9.70% |
| 2025-09-30 | 23.16 | 22.82 | -0.34 | -1.47% | 22.77 | 23.20 | 88337 | 20278.46 | 6.05% |
| 2025-09-29 | 23.15 | 23.16 | 0.01 | 0.04% | 22.55 | 23.42 | 108792 | 25086.80 | 7.45% |
| 2025-09-26 | 23.50 | 23.15 | -0.54 | -2.28% | 23.08 | 23.98 | 142615 | 33475.38 | 9.76% |
| 2025-09-25 | 23.00 | 23.69 | 0.61 | 2.64% | 22.75 | 24.10 | 204801 | 48395.97 | 14.02% |
| 2025-09-24 | 21.61 | 23.08 | 1.17 | 5.34% | 21.54 | 23.78 | 247936 | 56479.11 | 16.98% |
| 2025-09-23 | 21.48 | 21.91 | 0.56 | 2.62% | 21.30 | 22.50 | 197984 | 43208.80 | 13.56% |
| 2025-09-22 | 20.69 | 21.35 | 0.65 | 3.14% | 20.68 | 21.73 | 142431 | 30449.52 | 9.75% |
| 2025-09-19 | 20.83 | 20.70 | -0.13 | -0.62% | 20.50 | 21.16 | 83430 | 17358.71 | 5.71% |
| 2025-09-18 | 20.89 | 20.83 | 0.08 | 0.39% | 20.50 | 21.90 | 173022 | 36777.83 | 11.85% |
| 2025-09-17 | 20.75 | 20.75 | -0.12 | -0.57% | 20.60 | 20.94 | 60163 | 12506.79 | 4.12% |
| 2025-09-16 | 20.36 | 20.87 | 0.46 | 2.25% | 20.25 | 20.88 | 70643 | 14542.12 | 4.84% |
| 2025-09-15 | 20.66 | 20.41 | -0.20 | -0.97% | 20.36 | 20.74 | 58119 | 11903.93 | 3.98% |
| 2025-09-12 | 20.77 | 20.61 | -0.16 | -0.77% | 20.60 | 20.93 | 74037 | 15342.63 | 5.07% |
| 2025-09-11 | 20.41 | 20.77 | 0.29 | 1.42% | 20.20 | 20.81 | 74898 | 15419.84 | 5.13% |
| 2025-09-10 | 20.40 | 20.48 | 0.08 | 0.39% | 20.40 | 20.90 | 63982 | 13170.82 | 4.38% |
| 2025-09-09 | 21.06 | 20.40 | -0.55 | -2.63% | 20.37 | 21.24 | 93232 | 19337.44 | 6.38% |
| 2025-09-08 | 20.55 | 20.95 | 0.40 | 1.95% | 20.51 | 21.12 | 116470 | 24237.07 | 7.97% |
| 2025-09-05 | 20.28 | 20.55 | 0.32 | 1.58% | 20.01 | 20.57 | 86984 | 17717.77 | 5.96% |
| 2025-09-04 | 20.66 | 20.23 | -0.42 | -2.03% | 19.88 | 20.81 | 145024 | 29644.31 | 9.93% |
| 2025-09-03 | 23.14 | 20.65 | -2.27 | -9.90% | 20.63 | 23.17 | 244885 | 52738.45 | 16.77% |
| 2025-09-02 | 23.78 | 22.92 | -0.76 | -3.21% | 22.40 | 23.82 | 182392 | 41726.21 | 12.49% |
| 2025-09-01 | 23.92 | 23.68 | -0.36 | -1.50% | 23.54 | 24.48 | 256894 | 61317.68 | 17.59% |
| 2025-08-29 | 23.81 | 24.04 | 0.26 | 1.09% | 23.39 | 25.08 | 515950 | 125420.21 | 35.32% |
| 2025-08-28 | 21.86 | 23.78 | 2.16 | 9.99% | 21.86 | 23.78 | 344278 | 81582.19 | 23.57% |
| 2025-08-27 | 22.43 | 21.62 | -0.97 | -4.29% | 21.61 | 22.59 | 130055 | 28911.09 | 8.90% |
| 2025-08-26 | 22.77 | 22.59 | -0.13 | -0.57% | 22.36 | 22.90 | 111974 | 25328.45 | 7.67% |
| 2025-08-25 | 22.25 | 22.72 | 0.57 | 2.57% | 22.07 | 22.78 | 177589 | 39944.43 | 12.16% |
| 2025-08-22 | 22.10 | 22.15 | 0.14 | 0.64% | 21.82 | 22.15 | 87947 | 19342.49 | 6.02% |
| 2025-08-21 | 22.37 | 22.01 | -0.31 | -1.39% | 21.93 | 23.23 | 138059 | 30898.21 | 9.45% |
| 2025-08-20 | 22.17 | 22.32 | 0.16 | 0.72% | 21.97 | 22.35 | 110851 | 24595.19 | 7.59% |
| 2025-08-19 | 22.15 | 22.16 | 0.01 | 0.05% | 21.82 | 22.40 | 92265 | 20387.48 | 6.32% |
| 2025-08-18 | 22.06 | 22.15 | 0.25 | 1.14% | 22.00 | 22.41 | 96961 | 21496.16 | 6.64% |
| 2025-08-15 | 21.77 | 21.90 | 0.18 | 0.83% | 21.64 | 21.99 | 74232 | 16237.27 | 5.08% |
深证大盘股票行情在线 K线走势图
星网宇达(002829)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
