星网锐捷 (002396) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	27.05	27.32	0.41	1.52%	26.51	27.54	178393	48286	3.06%
2026-05-06	26.86	26.91	0.41	1.55%	26.80	27.72	272857	74429	4.68%
2026-04-30	26.61	26.50	-0.07	-0.26%	25.81	26.83	174362	45879	2.99%
2026-04-29	26.02	26.57	0.32	1.22%	26.02	26.91	139614	37112	2.39%
2026-04-28	27.07	26.25	-1.03	-3.78%	26.09	27.29	189476	50302	3.25%
2026-04-27	27.40	27.28	-0.13	-0.47%	26.61	28.40	262091	72073	4.49%
2026-04-24	27.00	27.41	0.39	1.44%	25.71	27.96	358600	95916	6.15%
2026-04-23	28.01	27.02	-1.09	-3.88%	26.92	28.47	203631	55797	3.49%
2026-04-22	26.91	28.11	1.20	4.46%	26.70	28.66	281263	77763	4.82%
2026-04-21	27.50	26.91	-2.21	-7.59%	26.41	27.70	378960	101613	6.50%
2026-04-20	29.40	29.12	-0.28	-0.95%	28.95	29.68	227926	66744	3.91%
2026-04-17	29.02	29.40	0.31	1.07%	28.95	29.95	149992	44238	2.57%
2026-04-16	28.14	29.09	0.96	3.41%	28.01	29.20	172603	49568	2.96%
2026-04-15	28.48	28.13	-0.26	-0.92%	28.05	28.78	135710	38542	2.33%
2026-04-14	28.54	28.39	-0.05	-0.18%	28.05	28.67	160836	45658	2.76%
2026-04-13	27.60	28.44	0.59	2.12%	27.51	28.80	153411	43368	2.63%
2026-04-10	28.21	27.85	-0.09	-0.32%	27.83	28.53	176039	49482	3.02%
2026-04-09	27.18	27.94	0.34	1.23%	27.09	28.08	168788	46813	2.89%
2026-04-08	26.91	27.60	1.34	5.10%	26.72	27.66	183336	50123	3.14%
2026-04-07	26.00	26.26	0.35	1.35%	25.73	26.57	155896	40736	2.67%
2026-04-03	25.88	25.91	0.24	0.93%	25.64	26.26	124569	32391	2.14%
2026-04-02	25.93	25.67	-0.32	-1.23%	25.43	26.43	149727	38751	2.57%
2026-04-01	26.01	25.99	0.51	2.00%	25.83	26.35	180141	46992	3.09%
2026-03-31	25.96	25.48	-0.58	-2.23%	25.30	26.25	172021	44147	2.95%
2026-03-30	26.01	26.06	-0.95	-3.52%	24.74	26.28	315152	80314	5.40%
2026-03-27	26.31	27.01	0.15	0.56%	26.13	27.53	133110	35729	2.28%
2026-03-26	27.47	26.86	-0.75	-2.72%	26.67	27.67	109438	29670	1.88%
2026-03-25	26.81	27.61	1.13	4.27%	26.81	27.96	182942	50379	3.14%
2026-03-24	26.32	26.48	0.65	2.52%	25.40	26.55	197398	51247	3.38%
2026-03-23	26.85	25.83	-2.02	-7.25%	25.60	27.03	244022	64358	4.18%
2026-03-20	29.00	27.85	-0.68	-2.38%	27.85	29.46	223712	64120	3.84%
2026-03-19	28.80	28.53	-0.81	-2.76%	28.33	29.30	186328	53667	3.19%
2026-03-18	28.02	29.34	1.47	5.27%	27.53	29.46	270883	77271	4.64%
2026-03-17	30.14	27.87	-2.05	-6.85%	27.80	30.20	280020	79885	4.80%
2026-03-16	30.48	29.92	-0.62	-2.03%	29.16	30.54	208104	61645	3.57%
2026-03-13	31.79	30.54	-1.68	-5.21%	30.49	31.91	222133	68708	3.81%
2026-03-12	32.04	32.22	0.15	0.47%	31.75	33.10	306620	99106	5.26%
2026-03-11	30.92	32.07	1.35	4.39%	30.71	32.90	416862	132829	7.15%
2026-03-10	29.48	30.72	1.55	5.31%	29.48	30.85	245392	74565	4.21%
2026-03-09	29.24	29.17	-0.60	-2.02%	27.16	29.44	260651	73339	4.47%
2026-03-06	29.50	29.77	0.02	0.07%	29.21	30.05	118538	35242	2.03%
2026-03-05	29.26	29.75	1.08	3.77%	28.85	30.46	174025	51701	2.98%
2026-03-04	28.10	28.67	0.12	0.42%	28.10	29.26	130375	37460	2.24%
2026-03-03	30.47	28.55	-1.85	-6.09%	28.45	30.53	180848	52924	3.10%
2026-03-02	30.62	30.40	-0.70	-2.25%	30.30	31.43	203038	62456	3.48%
2026-02-27	30.35	31.10	0.24	0.78%	29.76	31.34	227589	69953	3.90%
2026-02-26	29.44	30.86	1.61	5.50%	29.33	31.15	285919	87132	4.90%
2026-02-25	29.62	29.25	-0.37	-1.25%	29.11	29.85	157350	46213	2.70%
2026-02-24	29.90	29.62	0.04	0.14%	29.23	30.16	137799	40945	2.36%
2026-02-13	29.75	29.58	-0.32	-1.07%	29.58	30.62	162804	48908	2.79%
2026-02-12	28.88	29.90	1.06	3.68%	28.72	30.10	185791	54883	3.19%
2026-02-11	28.86	28.84	-0.12	-0.41%	28.77	29.34	76113	22069	1.30%
2026-02-10	28.53	28.96	0.51	1.79%	28.53	29.50	140965	41097	2.42%
2026-02-09	27.66	28.45	1.22	4.48%	27.65	28.73	188137	53387	3.23%
2026-02-06	27.02	27.23	0.01	0.04%	26.85	27.77	104243	28566	1.79%
2026-02-05	28.04	27.22	-1.10	-3.88%	27.06	28.13	161772	44434	2.77%
2026-02-04	28.50	28.32	-0.40	-1.39%	27.87	28.63	156880	44152	2.69%
2026-02-03	28.32	28.72	0.65	2.32%	27.95	29.05	168100	47960	2.88%
2026-02-02	28.55	28.07	-0.63	-2.20%	28.02	29.17	168222	48166	2.88%
2026-01-30	28.62	28.70	-0.18	-0.62%	28.16	29.37	168683	48613	2.89%
2026-01-29	29.45	28.88	-0.64	-2.17%	28.47	29.66	241926	70264	4.15%
2026-01-28	30.04	29.52	-0.49	-1.63%	29.40	30.23	172160	51044	2.95%