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
2023-12-29 17.70 18.12 17.66 18.07 5.3M
2023-12-28 17.20 17.82 17.15 17.73 6.3M
2023-12-27 17.20 17.35 17.10 17.22 4.3M
2023-12-26 17.43 17.53 17.11 17.15 5.0M
2023-12-25 17.60 17.70 17.43 17.43 3.7M
2023-12-22 17.85 17.85 17.50 17.55 4.6M
2023-12-21 17.70 17.95 17.42 17.81 5.0M
2023-12-20 18.13 18.14 17.77 17.78 4.2M
2023-12-19 17.95 18.17 17.88 18.08 2.8M
2023-12-18 18.36 18.38 17.98 18.00 4.8M
2023-12-15 18.70 18.79 18.36 18.41 4.6M
2023-12-14 18.78 18.97 18.63 18.67 5.3M
2023-12-13 18.83 18.92 18.68 18.69 3.4M
2023-12-12 18.76 19.07 18.73 18.87 4.9M
2023-12-11 18.75 18.85 18.30 18.83 5.7M
2023-12-08 18.33 19.06 18.33 18.82 9.0M
2023-12-07 18.10 18.46 18.10 18.37 5.0M
2023-12-06 18.20 18.37 18.02 18.18 4.1M
2023-12-05 18.90 18.90 18.20 18.22 6.3M
2023-12-04 18.93 19.12 18.84 18.86 4.5M
2023-12-01 18.48 18.95 18.42 18.93 6.1M
2023-11-30 18.62 18.69 18.34 18.47 4.5M
2023-11-29 18.65 18.78 18.54 18.62 3.2M
2023-11-28 18.78 18.81 18.50 18.69 3.4M
2023-11-27 18.55 18.85 18.55 18.68 4.3M
2023-11-24 19.11 19.16 18.55 18.64 6.8M
2023-11-23 18.88 19.10 18.70 19.08 8.6M
2023-11-22 19.10 19.92 18.93 18.93 12.4M
2023-11-21 19.33 19.38 19.04 19.07 5.5M
2023-11-20 19.16 19.42 19.00 19.33 5.6M
2023-11-17 18.96 19.20 18.91 19.17 4.7M
2023-11-16 19.21 19.28 18.97 18.97 4.2M
2023-11-15 19.38 19.46 19.18 19.22 5.5M
2023-11-14 19.14 19.33 19.05 19.28 5.0M
2023-11-13 18.89 19.16 18.89 19.10 4.9M
2023-11-10 18.82 18.98 18.70 18.78 4.1M
2023-11-09 18.94 19.25 18.80 18.91 5.7M
2023-11-08 18.93 19.14 18.75 19.00 6.7M
2023-11-07 18.74 19.04 18.69 18.94 8.1M
2023-11-06 18.26 18.77 18.26 18.73 8.1M
2023-11-03 17.79 18.26 17.78 18.20 6.6M
2023-11-02 18.00 18.15 17.80 17.80 4.4M
2023-11-01 18.05 18.24 17.98 18.01 4.1M
2023-10-31 18.30 18.34 17.94 18.05 5.3M
2023-10-30 17.96 18.32 17.91 18.25 6.0M
2023-10-27 17.80 18.16 17.73 18.06 6.1M
2023-10-26 17.70 18.15 17.60 18.05 5.9M
2023-10-25 17.79 18.19 17.62 17.83 6.7M
2023-10-24 17.57 17.88 17.42 17.64 5.2M
2023-10-23 18.00 18.04 17.35 17.55 7.3M
2023-10-20 18.53 18.70 17.98 18.02 6.9M
2023-10-19 18.71 19.00 18.60 18.60 5.2M
2023-10-18 19.24 19.26 18.58 18.77 7.2M
2023-10-17 19.22 19.50 18.96 19.35 5.5M
2023-10-16 19.61 19.62 19.10 19.20 6.0M
2023-10-13 19.50 19.74 19.25 19.64 7.0M
2023-10-12 19.88 19.88 19.46 19.56 5.8M
2023-10-11 19.44 19.76 19.34 19.66 7.7M
2023-10-10 19.44 19.56 19.36 19.45 7.0M
2023-10-09 19.36 19.47 19.16 19.33 5.4M
2023-09-28 19.30 19.52 19.29 19.39 5.0M
2023-09-27 19.37 19.41 19.15 19.29 5.3M
2023-09-26 19.30 19.52 19.24 19.38 5.7M
2023-09-25 19.62 19.68 19.15 19.27 7.4M
2023-09-22 18.95 19.63 18.90 19.63 9.6M
2023-09-21 18.73 19.26 18.66 18.89 6.0M
2023-09-20 18.72 19.21 18.72 18.73 4.3M
2023-09-19 19.06 19.13 18.68 18.85 4.0M
2023-09-18 19.02 19.27 18.84 19.06 3.6M
2023-09-15 19.28 19.42 19.03 19.11 4.7M
2023-09-14 19.44 19.64 19.24 19.33 4.3M
2023-09-13 19.80 19.93 19.26 19.44 6.1M
2023-09-12 19.53 19.91 19.52 19.77 5.9M
2023-09-11 19.27 19.73 19.15 19.60 7.2M
2023-09-08 18.98 19.28 18.86 19.15 5.0M
2023-09-07 19.34 19.34 18.96 19.02 4.6M
2023-09-06 19.02 19.42 18.83 19.41 5.4M
2023-09-05 19.16 19.34 19.07 19.15 5.4M
2023-09-04 18.86 19.20 18.72 19.18 5.6M
2023-09-01 18.89 19.04 18.72 18.82 3.8M
2023-08-31 18.90 19.10 18.76 18.89 4.5M
2023-08-30 18.78 19.22 18.74 18.96 8.2M
2023-08-29 18.23 18.84 18.19 18.76 8.3M
2023-08-28 18.80 18.97 18.15 18.21 13.0M
2023-08-25 18.60 18.68 17.86 17.90 17.9M
2023-08-24 19.70 19.80 19.27 19.27 5.9M
2023-08-23 19.90 19.98 19.58 19.58 5.1M
2023-08-22 19.89 20.06 19.40 20.02 8.5M
2023-08-21 19.91 20.17 19.79 19.79 4.4M
2023-08-18 20.15 20.24 19.95 19.95 6.1M
2023-08-17 19.95 20.32 19.73 20.20 5.3M
2023-08-16 20.13 20.29 19.92 19.99 5.2M
2023-08-15 20.39 20.49 20.07 20.25 4.2M
2023-08-14 20.01 20.46 19.98 20.35 5.7M
2023-08-11 20.74 20.83 20.22 20.25 9.6M
2023-08-10 20.67 20.85 20.58 20.80 5.3M
2023-08-09 21.01 21.19 20.70 20.76 9.7M
2023-08-08 21.39 21.52 21.02 21.11 7.5M
2023-08-07 21.50 21.68 21.29 21.39 11.2M
2023-08-04 20.95 21.56 20.95 21.52 16.3M
2023-08-03 20.91 21.19 20.82 20.95 7.8M
2023-08-02 21.18 21.30 21.02 21.09 7.1M
2023-08-01 21.11 21.37 20.89 21.18 9.1M
2023-07-31 20.94 21.19 20.89 21.11 9.3M
2023-07-28 20.74 20.99 20.60 20.94 9.5M
2023-07-27 21.06 21.20 20.71 20.86 8.7M
2023-07-26 21.38 21.38 20.95 21.04 10.1M
2023-07-25 21.42 21.60 21.10 21.38 13.3M
2023-07-24 20.85 21.50 20.71 21.15 12.6M
2023-07-21 21.01 21.10 20.76 20.87 12.6M
2023-07-20 22.15 22.19 21.03 21.07 27.8M
2023-07-19 22.39 22.52 21.95 22.13 16.2M
2023-07-18 22.66 23.08 22.21 22.26 22.8M
2023-07-17 22.99 23.08 22.52 22.62 33.8M
2023-07-14 21.20 23.11 21.14 23.11 50.0M
2023-07-13 20.70 21.15 20.51 21.01 11.0M
2023-07-12 21.35 21.36 20.58 20.60 16.1M
2023-07-11 21.51 21.68 21.22 21.47 9.2M
2023-07-10 22.08 22.17 21.35 21.51 13.2M
2023-07-07 22.65 22.73 21.51 22.03 23.6M
2023-07-06 21.73 23.62 21.57 22.65 28.6M
2023-07-05 22.22 22.45 21.63 21.68 12.3M
2023-07-04 22.10 22.52 22.00 22.19 10.4M
2023-07-03 22.78 22.86 21.81 22.25 14.5M
2023-06-30 22.08 22.90 21.87 22.59 17.6M
2023-06-29 21.49 22.49 21.36 22.24 16.2M
2023-06-28 22.51 22.57 20.83 21.55 19.8M
2023-06-27 22.59 22.77 22.21 22.49 12.2M
2023-06-26 22.88 23.44 22.10 22.29 25.7M
2023-06-21 23.02 24.12 22.63 23.20 35.2M
2023-06-20 23.02 23.11 22.65 23.02 18.5M
2023-06-19 23.05 23.28 22.60 23.25 20.8M
2023-06-16 22.47 23.24 22.22 23.01 18.8M
2023-06-15 22.80 23.22 22.43 22.49 20.6M
2023-06-14 22.15 23.02 22.05 22.80 25.9M
2023-06-13 21.82 22.22 21.61 22.18 17.7M
2023-06-12 21.83 21.97 21.54 21.70 17.0M
2023-06-09 21.17 22.11 21.09 21.83 23.0M
2023-06-08 21.45 21.45 20.89 21.11 13.5M
2023-06-07 21.02 21.60 20.88 21.51 12.8M
2023-06-06 21.45 21.52 20.86 20.92 10.1M
2023-06-05 21.21 21.83 21.18 21.49 10.9M
2023-06-02 21.37 21.54 21.20 21.25 10.4M
2023-06-01 21.08 21.35 20.86 21.18 12.5M
2023-05-31 20.80 21.30 20.65 21.15 15.3M
2023-05-30 20.05 20.97 19.86 20.97 21.0M
2023-05-29 20.29 20.54 20.07 20.08 16.6M
2023-05-26 20.44 20.77 20.38 20.72 8.7M
2023-05-25 20.50 20.80 20.17 20.55 10.2M
2023-05-24 20.11 20.57 20.04 20.30 6.8M
2023-05-23 20.44 20.54 20.25 20.25 6.0M
2023-05-22 20.42 20.63 20.31 20.50 8.0M
2023-05-19 20.52 20.65 20.30 20.43 10.9M
2023-05-18 20.08 20.75 20.08 20.70 16.5M
2023-05-17 19.79 20.09 19.70 20.04 6.6M
2023-05-16 20.12 20.20 19.74 19.80 7.5M
2023-05-15 20.02 20.14 19.66 20.13 9.8M
2023-05-12 20.18 20.35 20.00 20.03 8.4M
2023-05-11 20.44 20.64 20.10 20.15 10.7M
2023-05-10 20.69 20.98 20.36 20.53 11.2M
2023-05-09 21.00 21.31 20.76 20.81 13.4M
2023-05-08 20.67 21.20 20.44 21.10 13.7M
2023-05-05 21.09 21.17 20.43 20.58 13.0M
2023-05-04 21.15 21.48 20.89 21.07 16.5M
2023-04-28 20.61 21.38 20.60 21.21 18.0M
2023-04-27 21.09 21.22 20.40 20.60 21.2M
2023-04-26 22.29 22.51 21.00 21.14 31.7M
2023-04-25 24.40 24.53 22.21 22.41 36.6M
2023-04-24 23.90 24.99 23.90 24.65 27.6M
2023-04-21 25.41 25.83 23.70 23.71 34.8M
2023-04-20 25.27 25.45 24.86 25.36 29.3M
2023-04-19 23.66 25.94 23.56 24.98 48.0M
2023-04-18 23.41 24.23 23.10 23.79 21.9M
2023-04-17 24.10 24.20 23.18 23.46 24.6M
2023-04-14 24.33 24.52 23.80 24.20 19.9M
2023-04-13 25.64 25.68 24.01 24.09 34.2M
2023-04-12 24.71 26.23 24.55 25.78 34.4M
2023-04-11 24.64 25.09 24.00 24.75 19.9M
2023-04-10 25.10 25.66 24.40 24.60 23.8M
2023-04-07 24.85 25.20 24.55 25.14 17.4M
2023-04-06 24.30 25.15 24.26 24.82 22.9M
2023-04-04 24.35 25.07 24.24 24.62 25.7M
2023-04-03 23.58 24.45 23.52 24.36 25.3M
2023-03-31 23.87 24.00 22.97 23.68 30.9M
2023-03-30 25.00 25.00 23.95 24.35 23.1M
2023-03-29 24.51 25.48 24.51 25.10 23.9M
2023-03-28 24.80 25.06 24.42 24.62 16.5M
2023-03-27 24.73 25.50 24.68 25.18 22.1M
2023-03-24 25.09 25.29 24.54 24.96 21.7M
2023-03-23 24.79 25.39 24.50 25.16 31.7M
2023-03-22 24.22 25.00 23.90 24.90 28.0M
2023-03-21 24.16 24.30 23.73 24.08 13.1M
2023-03-20 24.22 24.53 23.90 23.96 23.9M
2023-03-17 23.28 24.41 23.25 24.28 34.6M
2023-03-16 22.93 23.68 22.77 23.13 14.0M
2023-03-15 23.65 23.72 23.03 23.07 11.9M
2023-03-14 23.68 23.81 23.08 23.49 18.1M
2023-03-13 23.03 23.86 22.88 23.71 20.8M
2023-03-10 23.03 23.33 22.92 23.00 13.1M
2023-03-09 22.87 23.52 22.42 23.38 17.3M
2023-03-08 22.21 22.88 22.11 22.86 19.4M
2023-03-07 23.24 23.24 21.99 22.07 26.1M
2023-03-06 23.20 23.70 23.16 23.27 16.0M
2023-03-03 23.43 23.66 22.86 23.36 22.6M
2023-03-02 23.61 24.25 23.54 23.71 25.7M
2023-03-01 23.00 23.80 22.80 23.63 29.6M
2023-02-28 23.28 23.56 22.65 22.99 22.9M
2023-02-27 22.60 22.87 22.31 22.58 10.6M
2023-02-24 22.29 22.97 22.10 22.77 14.9M
2023-02-23 22.54 22.60 21.99 22.17 10.9M
2023-02-22 22.38 22.73 22.26 22.58 8.1M
2023-02-21 22.63 23.04 22.44 22.68 13.0M
2023-02-20 22.15 22.77 22.01 22.72 12.2M
2023-02-17 22.86 22.92 22.03 22.08 16.8M
2023-02-16 23.60 23.66 22.50 22.70 26.7M
2023-02-15 22.66 23.85 22.65 23.69 23.1M
2023-02-14 22.82 23.08 22.60 22.80 12.6M
2023-02-13 22.20 23.08 22.17 22.82 18.0M
2023-02-10 22.45 22.78 22.17 22.31 18.4M
2023-02-09 21.27 22.50 21.21 22.45 20.1M
2023-02-08 21.90 22.14 21.34 21.39 15.5M
2023-02-07 21.38 21.90 21.15 21.83 13.4M
2023-02-06 21.02 21.60 20.96 21.40 10.6M
2023-02-03 20.93 21.20 20.80 21.16 7.7M
2023-02-02 21.13 21.26 20.94 21.00 7.5M
2023-02-01 20.75 21.11 20.74 21.08 7.4M
2023-01-31 20.70 20.87 20.64 20.78 4.8M
2023-01-30 20.98 21.04 20.71 20.74 9.4M
2023-01-20 20.42 20.75 20.36 20.69 7.6M
2023-01-19 20.20 20.42 20.15 20.42 4.9M
2023-01-18 20.10 20.32 20.07 20.23 3.8M
2023-01-17 20.15 20.26 20.05 20.13 3.3M
2023-01-16 19.82 20.31 19.73 20.15 8.7M
2023-01-13 19.85 19.87 19.55 19.73 4.0M
2023-01-12 19.68 19.88 19.59 19.83 3.9M
2023-01-11 19.85 20.05 19.64 19.68 3.9M
2023-01-10 19.92 19.93 19.72 19.77 3.8M
2023-01-09 19.90 20.04 19.81 19.90 4.4M
2023-01-06 19.95 20.07 19.76 19.84 4.3M
2023-01-05 19.96 20.07 19.87 20.03 5.3M
2023-01-04 19.83 20.07 19.73 19.97 6.0M
2023-01-03 19.16 19.94 19.08 19.82 7.4M