星网锐捷

002396
🏛️ 中国 →
30.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.99 19.35 18.98 19.16 4.6M
2022-12-29 19.09 19.23 18.95 18.97 4.5M
2022-12-28 19.31 19.31 18.99 19.07 3.5M
2022-12-27 19.38 19.46 19.17 19.37 2.8M
2022-12-26 19.21 19.45 19.14 19.34 3.0M
2022-12-23 18.97 19.44 18.91 19.20 3.1M
2022-12-22 19.47 19.49 19.00 19.08 3.2M
2022-12-21 19.45 19.50 19.11 19.21 3.9M
2022-12-20 19.71 19.80 19.42 19.48 3.2M
2022-12-19 20.02 20.08 19.42 19.53 4.6M
2022-12-16 20.28 20.29 19.87 20.02 5.2M
2022-12-15 20.30 20.59 20.20 20.36 4.2M
2022-12-14 20.28 20.47 20.13 20.37 4.3M
2022-12-13 20.62 20.62 20.16 20.19 5.1M
2022-12-12 20.48 20.70 20.36 20.63 4.8M
2022-12-09 20.56 20.59 20.41 20.48 5.3M
2022-12-08 20.79 20.95 20.50 20.50 4.8M
2022-12-07 21.19 21.19 20.76 20.88 6.1M
2022-12-06 21.15 21.37 21.03 21.22 6.2M
2022-12-05 21.00 21.50 20.92 21.24 10.6M
2022-12-02 20.72 21.19 20.65 20.86 7.5M
2022-12-01 20.37 21.05 20.34 20.82 11.4M
2022-11-30 20.29 20.36 20.00 20.14 5.6M
2022-11-29 20.09 20.46 19.99 20.34 7.5M
2022-11-28 20.07 20.09 19.79 20.04 7.1M
2022-11-25 20.75 20.88 20.29 20.32 8.8M
2022-11-24 21.06 21.11 20.63 20.80 7.8M
2022-11-23 21.48 21.48 20.74 20.93 11.9M
2022-11-22 21.72 21.88 21.38 21.53 12.3M
2022-11-21 22.18 22.20 21.18 21.82 23.9M
2022-11-18 21.62 22.98 21.51 22.24 43.9M
2022-11-17 21.05 21.78 20.94 21.64 19.1M
2022-11-16 21.28 21.37 20.85 20.91 11.7M
2022-11-15 20.57 20.91 20.46 20.89 11.1M
2022-11-14 20.69 20.80 20.25 20.59 12.8M
2022-11-11 21.18 21.19 20.61 20.65 13.7M
2022-11-10 21.29 21.45 20.59 20.77 15.7M
2022-11-09 20.88 21.49 20.58 21.49 18.4M
2022-11-08 20.73 21.00 20.50 20.97 11.6M
2022-11-07 20.75 21.10 20.71 20.81 12.0M
2022-11-04 20.45 21.21 20.41 20.94 18.7M
2022-11-03 20.78 20.92 20.41 20.53 12.5M
2022-11-02 21.13 21.13 20.61 20.91 17.8M
2022-11-01 21.00 21.16 20.65 21.02 19.7M
2022-10-31 20.26 21.88 20.10 21.19 30.1M
2022-10-28 20.55 20.76 19.82 20.09 26.7M
2022-10-27 19.65 21.22 19.44 21.22 25.3M
2022-10-26 18.82 19.49 18.80 19.29 7.1M
2022-10-25 18.82 19.00 18.48 18.68 4.1M
2022-10-24 19.07 19.59 18.79 18.88 5.5M
2022-10-21 19.13 19.33 18.93 19.15 4.8M
2022-10-20 19.05 19.40 18.87 19.14 5.4M
2022-10-19 19.25 19.28 18.98 19.01 5.0M
2022-10-18 19.38 19.40 19.11 19.28 5.1M
2022-10-17 18.92 19.42 18.88 19.31 6.4M
2022-10-14 19.19 19.20 18.97 19.10 5.9M
2022-10-13 18.65 19.36 18.65 19.00 8.7M
2022-10-12 17.85 18.65 17.72 18.60 5.8M
2022-10-11 17.67 17.96 17.46 17.85 4.0M
2022-10-10 18.28 18.29 17.57 17.60 5.4M
2022-09-30 18.29 18.40 18.09 18.13 4.2M
2022-09-29 18.45 18.65 18.20 18.20 4.3M
2022-09-28 18.77 18.85 18.25 18.27 3.9M
2022-09-27 18.47 18.85 18.30 18.82 3.8M
2022-09-26 18.70 18.83 18.38 18.45 5.1M
2022-09-23 19.20 19.29 18.68 18.80 5.5M
2022-09-22 19.08 19.38 19.00 19.17 3.6M
2022-09-21 19.10 19.27 18.77 19.19 5.5M
2022-09-20 19.28 19.48 19.07 19.14 3.5M
2022-09-19 19.78 19.93 19.00 19.14 6.8M
2022-09-16 20.09 20.45 19.78 19.79 6.9M
2022-09-15 20.44 20.55 19.99 20.08 6.1M
2022-09-14 20.08 20.63 20.03 20.41 6.5M
2022-09-13 20.37 20.61 20.36 20.43 5.6M
2022-09-09 20.13 20.51 20.03 20.25 7.9M
2022-09-08 20.27 20.33 19.81 19.92 5.8M
2022-09-07 20.29 20.45 20.13 20.27 5.4M
2022-09-06 20.22 20.35 20.08 20.34 5.8M
2022-09-05 20.18 20.24 20.01 20.21 4.7M
2022-09-02 19.83 20.26 19.83 20.15 6.3M
2022-09-01 19.94 20.08 19.75 19.84 6.7M
2022-08-31 20.22 20.27 19.80 19.94 7.7M
2022-08-30 20.13 20.25 19.91 20.17 8.5M
2022-08-29 20.27 20.30 19.85 20.10 14.3M
2022-08-26 21.20 21.33 20.54 20.65 10.3M
2022-08-25 20.83 20.90 20.45 20.72 7.4M
2022-08-24 21.49 21.53 20.78 20.80 9.5M
2022-08-23 21.62 21.76 21.37 21.45 6.1M
2022-08-22 21.50 21.91 21.25 21.78 6.7M
2022-08-19 21.91 22.29 21.62 21.63 10.3M
2022-08-18 21.96 21.98 21.65 21.91 9.2M
2022-08-17 21.92 22.08 21.54 22.07 9.6M
2022-08-16 22.23 22.25 21.83 21.93 9.6M
2022-08-15 22.59 22.59 22.02 22.27 8.6M
2022-08-12 22.81 22.87 22.50 22.53 8.2M
2022-08-11 22.46 23.06 22.41 22.85 11.7M
2022-08-10 22.46 22.65 22.23 22.32 6.6M
2022-08-09 22.68 22.85 22.45 22.63 5.7M
2022-08-08 22.79 22.95 22.61 22.86 8.7M
2022-08-05 22.11 22.86 22.03 22.82 11.2M
2022-08-04 21.96 22.33 21.69 21.93 5.4M
2022-08-03 21.70 22.48 21.66 21.77 8.8M
2022-08-02 22.34 22.49 21.35 21.68 11.8M
2022-08-01 22.52 22.94 22.33 22.76 8.6M
2022-07-29 22.74 22.85 22.50 22.52 6.0M
2022-07-28 22.85 23.20 22.62 22.76 8.2M
2022-07-27 22.73 22.96 22.59 22.72 6.4M
2022-07-26 22.29 22.97 22.04 22.82 9.8M
2022-07-25 22.57 22.67 21.95 22.16 6.5M
2022-07-22 22.95 22.95 22.13 22.38 8.2M
2022-07-21 22.99 23.24 22.70 22.71 8.8M
2022-07-20 22.86 23.05 22.58 23.02 13.5M
2022-07-19 21.26 22.88 21.20 22.73 21.5M
2022-07-18 20.50 21.24 20.48 21.21 7.1M
2022-07-15 21.12 21.29 20.64 20.65 8.1M
2022-07-14 21.29 21.63 21.18 21.37 5.1M
2022-07-13 21.41 21.61 21.30 21.42 4.5M
2022-07-12 21.93 21.95 21.30 21.30 7.2M
2022-07-11 22.30 22.30 21.77 21.92 8.2M
2022-07-08 22.22 22.66 22.05 22.32 10.5M
2022-07-07 22.06 22.21 21.90 22.07 7.0M
2022-07-06 22.08 22.37 21.78 21.97 7.5M
2022-07-05 22.23 22.40 21.77 22.08 9.1M
2022-07-04 22.35 22.45 22.05 22.20 10.9M
2022-07-01 22.67 22.93 22.48 22.51 8.8M
2022-06-30 22.52 22.95 22.50 22.64 11.1M
2022-06-29 22.69 23.03 22.48 22.60 14.3M
2022-06-28 22.40 22.75 22.15 22.67 10.4M
2022-06-27 22.70 22.79 22.25 22.40 12.1M
2022-06-24 21.97 22.87 21.83 22.59 20.7M
2022-06-23 21.39 21.74 21.27 21.71 9.6M
2022-06-22 22.15 22.16 21.28 21.28 11.1M
2022-06-21 22.07 22.42 21.75 22.11 12.2M
2022-06-20 21.96 22.18 21.80 22.05 9.1M
2022-06-17 22.06 22.15 21.59 21.95 9.7M
2022-06-16 21.79 22.35 21.72 22.06 12.0M
2022-06-15 21.42 22.10 21.40 21.75 13.2M
2022-06-14 21.70 21.74 20.64 21.42 13.3M
2022-06-13 21.60 22.08 21.52 21.90 8.5M
2022-06-10 21.49 21.89 21.39 21.83 6.9M
2022-06-09 21.95 21.95 21.40 21.57 6.9M
2022-06-08 22.00 22.25 21.63 21.98 8.6M
2022-06-07 22.15 22.34 21.83 22.06 8.0M
2022-06-06 21.90 22.32 21.81 22.29 10.9M
2022-06-02 21.60 22.00 21.46 21.91 7.8M
2022-06-01 21.69 21.96 21.45 21.70 8.2M
2022-05-31 21.44 21.80 20.97 21.74 10.7M
2022-05-30 21.53 21.75 21.26 21.45 8.3M
2022-05-27 21.40 21.88 21.24 21.45 8.3M
2022-05-26 20.88 21.60 20.35 21.40 11.6M
2022-05-25 20.84 20.90 20.52 20.78 5.9M
2022-05-24 21.80 21.83 20.46 20.54 12.3M
2022-05-23 21.80 22.10 21.70 21.86 7.2M
2022-05-20 21.46 21.79 21.36 21.69 7.3M
2022-05-19 21.10 21.48 21.03 21.43 8.8M
2022-05-18 22.10 22.37 21.50 21.53 11.0M
2022-05-17 21.60 21.91 21.35 21.90 7.6M
2022-05-16 21.85 22.07 21.49 21.72 8.0M
2022-05-13 22.05 22.15 21.63 21.87 7.0M
2022-05-12 21.97 22.18 21.76 22.02 8.9M
2022-05-11 22.18 22.43 21.81 21.83 15.4M
2022-05-10 21.28 22.30 21.16 22.30 16.8M
2022-05-09 20.69 21.63 20.59 21.57 13.0M
2022-05-06 21.12 21.39 20.68 20.78 18.3M
2022-05-05 21.76 21.93 21.46 21.60 16.5M
2022-04-29 21.30 21.94 21.13 21.75 20.2M
2022-04-28 20.94 21.51 20.86 21.51 15.1M
2022-04-27 19.65 21.11 19.60 21.11 15.4M
2022-04-26 20.06 20.86 19.81 19.99 15.3M
2022-04-25 20.79 21.06 19.79 19.88 14.7M
2022-04-22 20.41 21.27 20.37 21.17 12.9M
2022-04-21 20.84 21.24 20.40 20.56 11.0M
2022-04-20 21.20 21.53 20.82 20.86 11.5M
2022-04-19 20.80 21.18 20.69 20.90 9.7M
2022-04-18 20.35 20.92 20.05 20.89 13.1M
2022-04-15 20.49 20.85 20.17 20.44 16.1M
2022-04-14 20.64 20.88 19.90 20.24 21.1M
2022-04-13 19.55 19.57 19.11 19.12 7.0M
2022-04-12 19.40 19.80 18.68 19.74 12.7M
2022-04-11 20.41 20.41 19.35 19.35 12.5M
2022-04-08 20.41 20.79 20.11 20.48 11.3M
2022-04-07 20.18 20.95 19.88 20.54 17.1M
2022-04-06 20.18 20.48 20.10 20.31 10.0M
2022-04-01 20.16 20.19 19.97 20.05 8.9M
2022-03-31 20.00 20.43 19.88 20.36 13.7M
2022-03-30 20.18 20.21 19.82 20.13 9.6M
2022-03-29 20.54 20.65 19.80 19.82 14.3M
2022-03-28 20.70 20.70 20.02 20.41 16.0M
2022-03-25 22.01 22.40 21.01 21.02 25.7M
2022-03-24 23.03 23.06 22.16 22.31 15.0M
2022-03-23 22.39 23.07 22.10 23.03 19.7M
2022-03-22 22.22 22.56 21.88 22.34 9.5M
2022-03-21 22.46 22.57 21.96 22.21 13.2M
2022-03-18 22.35 22.60 22.24 22.51 9.7M
2022-03-17 22.74 22.88 22.31 22.47 17.2M
2022-03-16 22.00 22.54 21.26 22.46 17.6M
2022-03-15 22.26 22.88 21.58 21.58 15.8M
2022-03-14 23.26 23.43 22.52 22.52 15.5M
2022-03-11 22.99 23.72 22.54 23.59 16.1M
2022-03-10 23.88 23.98 23.47 23.51 20.5M
2022-03-09 23.16 23.41 22.05 23.41 19.3M
2022-03-08 23.45 23.67 22.89 23.08 20.4M
2022-03-07 24.00 24.14 23.05 23.25 16.5M
2022-03-04 24.92 25.24 23.94 24.16 22.1M
2022-03-03 25.82 25.90 25.01 25.15 16.3M
2022-03-02 25.69 25.93 25.46 25.60 12.1M
2022-03-01 25.74 26.25 25.60 25.92 16.8M
2022-02-28 26.35 26.51 25.60 25.83 13.4M
2022-02-25 25.98 26.30 25.53 25.70 15.8M
2022-02-24 26.55 26.89 25.12 25.68 33.8M
2022-02-23 26.88 27.29 26.68 26.77 20.6M
2022-02-22 26.89 27.16 26.51 26.78 25.6M
2022-02-21 26.99 27.67 26.65 27.42 46.1M
2022-02-18 25.73 26.38 25.55 26.27 33.1M
2022-02-17 25.46 25.78 25.19 25.38 16.3M
2022-02-16 25.89 26.07 25.15 25.59 21.1M
2022-02-15 25.32 25.58 24.89 25.30 17.1M
2022-02-14 25.35 25.85 24.85 25.39 21.9M
2022-02-11 25.80 26.66 25.35 25.74 35.4M
2022-02-10 25.60 26.55 25.35 25.86 43.6M
2022-02-09 23.37 25.55 23.31 25.55 29.2M
2022-02-08 22.81 23.32 22.71 23.23 11.1M
2022-02-07 22.39 23.28 22.24 22.88 18.6M
2022-01-28 21.89 22.35 21.59 21.92 15.0M
2022-01-27 23.49 23.62 21.50 21.71 25.1M
2022-01-26 23.90 24.18 23.27 23.65 14.7M
2022-01-25 25.50 25.55 23.80 23.80 23.5M
2022-01-24 25.61 26.32 25.46 25.63 16.0M
2022-01-21 25.89 26.29 25.41 25.61 17.0M
2022-01-20 26.13 26.60 25.90 26.06 21.8M
2022-01-19 25.64 26.45 25.62 26.13 22.8M
2022-01-18 26.00 26.81 25.81 25.88 42.1M
2022-01-17 24.58 25.78 24.39 25.64 30.2M
2022-01-14 24.07 24.60 24.01 24.04 11.3M
2022-01-13 24.88 24.97 24.31 24.35 15.2M
2022-01-12 24.45 24.54 24.05 24.27 11.5M
2022-01-11 24.78 24.90 24.30 24.36 16.7M
2022-01-10 23.78 25.20 23.40 24.91 24.2M
2022-01-07 24.29 24.65 23.83 23.89 14.5M
2022-01-06 23.81 24.16 23.70 24.05 11.0M
2022-01-05 24.50 24.70 23.95 24.08 17.0M
2022-01-04 23.69 24.20 23.48 24.06 12.8M