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 |
|---|
| 2025-03-28 | 19.42 | 18.44 | -1.10 | -5.63% | 18.40 | 19.74 | 145279 | 27428.92 | 10.15% |
| 2025-03-27 | 20.52 | 19.54 | -1.27 | -6.10% | 19.38 | 20.57 | 168823 | 33280.84 | 11.79% |
| 2025-03-26 | 20.48 | 20.81 | 0.01 | 0.05% | 20.01 | 21.30 | 204213 | 42055.00 | 14.27% |
| 2025-03-25 | 21.50 | 20.80 | -0.76 | -3.53% | 20.51 | 21.97 | 206756 | 43770.86 | 14.44% |
| 2025-03-24 | 22.73 | 21.56 | -1.17 | -5.15% | 21.03 | 23.30 | 358894 | 78906.95 | 25.07% |
| 2025-03-21 | 21.29 | 22.73 | 2.07 | 10.02% | 21.25 | 22.73 | 239149 | 53389.23 | 16.71% |
| 2025-03-20 | 19.97 | 20.66 | 0.61 | 3.04% | 19.80 | 20.79 | 116766 | 23986.48 | 8.16% |
| 2025-03-19 | 20.30 | 20.05 | -0.36 | -1.76% | 19.95 | 20.30 | 51641 | 10375.06 | 3.61% |
| 2025-03-18 | 20.55 | 20.41 | -0.24 | -1.16% | 20.25 | 20.70 | 65601 | 13398.81 | 4.58% |
| 2025-03-17 | 20.81 | 20.65 | -0.21 | -1.01% | 20.53 | 20.97 | 84368 | 17442.35 | 5.89% |
| 2025-03-14 | 20.54 | 20.86 | 0.72 | 3.57% | 20.26 | 21.38 | 138819 | 28744.57 | 9.70% |
| 2025-03-13 | 20.26 | 20.14 | -0.27 | -1.32% | 19.75 | 20.42 | 69791 | 13967.33 | 4.88% |
| 2025-03-12 | 20.80 | 20.41 | -0.34 | -1.64% | 20.39 | 20.88 | 71604 | 14725.62 | 5.00% |
| 2025-03-11 | 20.18 | 20.75 | 0.18 | 0.88% | 20.07 | 20.99 | 84906 | 17501.84 | 5.93% |
| 2025-03-10 | 20.60 | 20.57 | 0.03 | 0.15% | 20.41 | 21.06 | 85922 | 17780.63 | 6.00% |
| 2025-03-07 | 20.38 | 20.54 | 0.09 | 0.44% | 20.25 | 20.70 | 97705 | 20024.76 | 6.83% |
| 2025-03-06 | 20.16 | 20.45 | 0.30 | 1.49% | 19.95 | 20.69 | 100880 | 20521.78 | 7.05% |
| 2025-03-05 | 19.86 | 20.15 | 0.15 | 0.75% | 19.76 | 20.21 | 92612 | 18520.07 | 6.47% |
| 2025-03-04 | 18.85 | 20.00 | 0.81 | 4.22% | 18.85 | 20.50 | 131149 | 26155.18 | 9.16% |
| 2025-03-03 | 19.24 | 19.19 | 0.02 | 0.10% | 19.03 | 19.59 | 52061 | 10047.11 | 3.64% |
| 2025-02-28 | 20.25 | 19.17 | -1.14 | -5.61% | 19.10 | 20.25 | 82989 | 16247.22 | 5.80% |
| 2025-02-27 | 20.60 | 20.31 | -0.43 | -2.07% | 19.90 | 20.66 | 102926 | 20841.16 | 7.19% |
| 2025-02-26 | 20.96 | 20.74 | -0.19 | -0.91% | 20.55 | 21.10 | 113506 | 23459.90 | 7.93% |
| 2025-02-25 | 20.35 | 20.93 | 0.17 | 0.82% | 20.20 | 21.19 | 155172 | 32409.52 | 10.84% |
| 2025-02-24 | 20.50 | 20.76 | 0.42 | 2.06% | 20.22 | 21.27 | 159042 | 33057.73 | 11.11% |
| 2025-02-21 | 20.25 | 20.34 | 0.11 | 0.54% | 19.73 | 20.75 | 130340 | 26269.89 | 9.10% |
| 2025-02-20 | 19.67 | 20.23 | 0.56 | 2.85% | 19.54 | 20.55 | 132425 | 26711.68 | 9.25% |
| 2025-02-19 | 18.81 | 19.67 | 0.87 | 4.63% | 18.80 | 19.69 | 100027 | 19358.87 | 6.99% |
| 2025-02-18 | 19.50 | 18.80 | -0.70 | -3.59% | 18.75 | 19.50 | 85122 | 16256.93 | 5.95% |
| 2025-02-17 | 19.24 | 19.50 | 0.30 | 1.56% | 19.23 | 19.87 | 84262 | 16468.17 | 5.89% |
| 2025-02-14 | 19.20 | 19.20 | -0.11 | -0.57% | 19.06 | 19.38 | 66169 | 12706.17 | 4.62% |
| 2025-02-13 | 19.64 | 19.31 | -0.46 | -2.33% | 19.30 | 19.85 | 105467 | 20655.09 | 7.37% |
| 2025-02-12 | 19.10 | 19.77 | 0.58 | 3.02% | 18.95 | 20.22 | 146403 | 28554.19 | 10.23% |
| 2025-02-11 | 19.50 | 19.19 | -0.29 | -1.49% | 19.05 | 19.52 | 62882 | 12082.55 | 4.39% |
| 2025-02-10 | 19.19 | 19.48 | 0.29 | 1.51% | 18.99 | 19.50 | 88540 | 17068.43 | 6.18% |
| 2025-02-07 | 19.11 | 19.19 | 0.09 | 0.47% | 18.70 | 19.65 | 130271 | 25107.30 | 9.10% |
| 2025-02-06 | 17.80 | 19.10 | 1.30 | 7.30% | 17.59 | 19.10 | 90256 | 16549.45 | 6.30% |
| 2025-02-05 | 17.46 | 17.80 | 0.60 | 3.49% | 17.29 | 17.95 | 62315 | 11011.12 | 4.35% |
| 2025-01-27 | 17.46 | 17.20 | -0.06 | -0.35% | 17.10 | 17.59 | 52570 | 9089.98 | 3.67% |
| 2025-01-24 | 16.98 | 17.26 | 0.29 | 1.71% | 16.70 | 17.34 | 69479 | 11849.06 | 4.85% |
| 2025-01-23 | 17.05 | 16.97 | 0.11 | 0.65% | 16.93 | 17.51 | 95566 | 16491.73 | 6.68% |
| 2025-01-22 | 17.16 | 16.86 | -0.47 | -2.71% | 16.75 | 17.16 | 68872 | 11626.59 | 4.81% |
| 2025-01-21 | 17.66 | 17.33 | -1.51 | -8.01% | 17.00 | 18.00 | 172190 | 29836.40 | 12.03% |
| 2025-01-20 | 19.18 | 18.84 | -0.28 | -1.46% | 18.64 | 19.19 | 54975 | 10386.30 | 3.84% |
| 2025-01-17 | 18.52 | 19.12 | 0.50 | 2.69% | 18.40 | 19.50 | 81612 | 15501.43 | 5.70% |
| 2025-01-16 | 18.89 | 18.62 | -0.16 | -0.85% | 18.45 | 19.05 | 51136 | 9593.22 | 3.57% |
| 2025-01-15 | 19.00 | 18.78 | -0.34 | -1.78% | 18.70 | 19.30 | 54161 | 10253.79 | 3.78% |
| 2025-01-14 | 18.43 | 19.12 | 0.77 | 4.20% | 18.29 | 19.18 | 69180 | 13033.12 | 4.83% |
| 2025-01-13 | 17.70 | 18.35 | -0.12 | -0.65% | 17.54 | 18.52 | 49412 | 8974.98 | 3.45% |
| 2025-01-10 | 18.30 | 18.47 | 0.03 | 0.16% | 18.30 | 19.60 | 85337 | 16079.65 | 5.96% |
| 2025-01-09 | 18.02 | 18.44 | 0.26 | 1.43% | 18.00 | 18.57 | 53285 | 9777.14 | 3.72% |
| 2025-01-08 | 18.06 | 18.18 | 0.03 | 0.17% | 17.44 | 18.35 | 64402 | 11607.30 | 4.50% |
| 2025-01-07 | 17.60 | 18.15 | 0.59 | 3.36% | 17.60 | 18.15 | 56896 | 10194.63 | 3.97% |
| 2025-01-06 | 17.53 | 17.56 | -0.14 | -0.79% | 17.10 | 17.87 | 52905 | 9267.17 | 3.70% |
| 2025-01-03 | 18.56 | 17.70 | -0.86 | -4.63% | 17.70 | 18.85 | 74791 | 13562.37 | 5.22% |
| 2025-01-02 | 18.96 | 18.56 | -0.40 | -2.11% | 18.38 | 19.33 | 72636 | 13666.45 | 5.07% |
| 2024-12-31 | 20.04 | 18.96 | -1.08 | -5.39% | 18.96 | 20.14 | 81485 | 15841.63 | 5.69% |
| 2024-12-30 | 20.00 | 20.04 | -0.15 | -0.74% | 19.72 | 20.50 | 61567 | 12381.79 | 4.30% |
| 2024-12-27 | 20.49 | 20.19 | -0.01 | -0.05% | 20.08 | 20.75 | 79158 | 16195.58 | 5.53% |
| 2024-12-26 | 19.89 | 20.20 | 0.32 | 1.61% | 19.85 | 20.60 | 81057 | 16410.79 | 5.66% |
| 2024-12-25 | 20.75 | 19.88 | -0.87 | -4.19% | 19.50 | 20.75 | 115795 | 23037.93 | 8.09% |
| 2024-12-24 | 21.33 | 20.75 | -0.34 | -1.61% | 20.35 | 21.49 | 90761 | 18910.85 | 6.34% |
| 2024-12-23 | 22.53 | 21.09 | -1.53 | -6.76% | 21.08 | 22.54 | 107605 | 23310.60 | 7.52% |
| 2024-12-20 | 22.10 | 22.62 | 0.37 | 1.66% | 22.02 | 23.05 | 106828 | 24071.50 | 7.46% |
| 2024-12-19 | 21.72 | 22.25 | 0.07 | 0.32% | 21.60 | 22.70 | 101890 | 22468.11 | 7.12% |
| 2024-12-18 | 22.15 | 22.18 | 0.18 | 0.82% | 21.44 | 22.54 | 110135 | 24370.84 | 7.69% |
| 2024-12-17 | 23.15 | 22.00 | -1.15 | -4.97% | 21.85 | 23.38 | 150148 | 33577.22 | 10.49% |
| 2024-12-16 | 23.71 | 23.15 | -0.76 | -3.18% | 22.94 | 24.38 | 160617 | 37815.71 | 11.22% |
| 2024-12-13 | 24.13 | 23.91 | -0.47 | -1.93% | 23.70 | 24.67 | 212261 | 51235.42 | 14.83% |
| 2024-12-12 | 24.10 | 24.38 | -0.06 | -0.25% | 23.44 | 24.78 | 258296 | 61995.69 | 18.04% |
| 2024-12-11 | 23.08 | 24.44 | 1.05 | 4.49% | 22.70 | 25.73 | 390393 | 94726.52 | 27.27% |
| 2024-12-10 | 23.12 | 23.39 | 0.80 | 3.54% | 22.59 | 23.85 | 232057 | 54003.47 | 16.21% |
| 2024-12-09 | 22.70 | 22.59 | -0.32 | -1.40% | 22.30 | 22.91 | 115025 | 26000.10 | 8.04% |
| 2024-12-06 | 23.80 | 22.91 | -0.48 | -2.05% | 22.69 | 24.00 | 176284 | 40621.72 | 12.31% |
| 2024-12-05 | 22.25 | 23.39 | 0.94 | 4.19% | 22.25 | 24.50 | 299460 | 70362.78 | 20.92% |
| 2024-12-04 | 22.40 | 22.45 | -0.43 | -1.88% | 22.30 | 23.09 | 163361 | 36897.30 | 11.41% |
| 2024-12-03 | 23.22 | 22.88 | -0.57 | -2.43% | 22.61 | 24.55 | 310344 | 73006.25 | 21.68% |
| 2024-12-02 | 22.90 | 23.45 | 0.45 | 1.96% | 22.82 | 23.80 | 289633 | 67200.25 | 20.23% |
| 2024-11-29 | 23.35 | 23.00 | -0.21 | -0.90% | 22.55 | 23.72 | 264437 | 60727.99 | 18.47% |
| 2024-11-28 | 24.00 | 23.21 | 0.55 | 2.43% | 22.93 | 24.58 | 453284 | 107819.66 | 31.66% |
深证大盘股票行情在线 K线走势图
