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
2025-09-26 31.90 32.02 30.58 30.68 19.2M
2025-09-25 31.08 32.78 30.88 32.20 23.7M
2025-09-24 30.01 31.11 29.82 31.01 17.5M
2025-09-23 32.15 32.64 29.50 30.37 28.7M
2025-09-22 31.28 32.05 31.02 31.99 15.3M
2025-09-19 31.52 31.93 30.90 31.24 13.0M
2025-09-18 31.43 32.40 30.82 31.36 20.6M
2025-09-17 31.31 31.93 30.88 31.66 15.3M
2025-09-16 31.46 31.68 30.90 31.40 11.9M
2025-09-15 31.50 31.77 30.88 31.46 15.1M
2025-09-12 30.86 32.28 30.62 31.50 20.6M
2025-09-11 29.13 31.45 29.01 30.99 25.4M
2025-09-10 29.17 29.55 28.81 29.01 12.6M
2025-09-09 29.55 29.65 28.56 28.93 13.0M
2025-09-08 30.30 30.56 29.21 29.65 26.5M
2025-09-05 29.67 30.61 29.09 30.42 25.2M
2025-09-04 31.11 31.47 28.91 29.47 29.9M
2025-09-03 32.00 32.07 30.69 30.97 33.3M
2025-09-02 35.20 35.45 32.17 32.17 34.4M
2025-09-01 33.50 35.94 33.29 35.74 41.1M
2025-08-29 33.85 33.90 32.50 33.07 25.9M
2025-08-28 32.31 33.94 32.25 33.91 28.4M
2025-08-27 33.37 33.95 32.36 32.41 25.9M
2025-08-26 33.70 33.70 32.91 33.16 22.4M
2025-08-25 34.68 34.99 33.24 33.93 29.7M
2025-08-22 31.33 34.35 31.31 34.04 36.7M
2025-08-21 31.71 32.06 31.15 31.50 18.5M
2025-08-20 30.75 31.89 30.10 31.89 19.2M
2025-08-19 31.32 31.76 30.78 31.00 26.4M
2025-08-18 29.15 31.88 29.06 31.20 42.5M
2025-08-15 28.93 29.35 28.80 28.98 17.8M
2025-08-14 30.15 30.24 29.05 29.12 20.2M
2025-08-13 30.24 30.59 29.55 30.30 23.7M
2025-08-12 28.48 30.59 28.18 30.41 32.5M
2025-08-11 28.38 29.00 28.22 28.49 15.3M
2025-08-08 28.05 28.90 27.80 28.50 12.9M
2025-08-07 28.10 28.60 27.67 28.16 14.8M
2025-08-06 27.13 28.87 27.11 27.96 16.0M
2025-08-05 27.40 27.64 26.94 27.29 12.0M
2025-08-04 26.69 27.66 26.50 27.52 15.0M
2025-08-01 26.52 27.07 26.19 26.88 17.3M
2025-07-31 26.40 26.84 26.20 26.58 16.8M
2025-07-30 26.55 26.72 26.01 26.32 11.7M
2025-07-29 26.33 26.79 26.22 26.78 11.5M
2025-07-28 25.95 26.80 25.80 26.39 17.1M
2025-07-25 25.87 26.04 25.60 25.86 9.4M
2025-07-24 25.98 26.46 25.61 25.87 17.5M
2025-07-23 25.13 26.10 25.02 25.85 18.1M
2025-07-22 26.01 26.36 25.21 25.36 18.3M
2025-07-21 25.71 26.15 25.40 25.85 17.4M
2025-07-18 25.47 26.66 25.46 25.70 23.5M
2025-07-17 24.92 25.80 24.90 25.70 21.1M
2025-07-16 25.20 25.63 24.93 25.06 20.3M
2025-07-15 24.62 25.80 24.62 25.25 31.4M
2025-07-14 24.81 25.28 24.33 24.52 40.2M
2025-07-11 22.66 24.56 22.66 24.06 38.4M
2025-07-10 22.59 22.84 22.44 22.78 9.1M
2025-07-09 22.90 23.04 22.57 22.64 10.8M
2025-07-08 22.02 23.28 22.01 23.00 21.2M
2025-07-07 22.11 22.40 21.89 22.02 8.4M
2025-07-04 22.09 22.43 21.99 22.10 9.4M
2025-07-03 21.60 22.19 21.50 22.16 15.5M
2025-07-02 22.37 22.37 21.52 21.59 13.5M
2025-07-01 22.50 22.57 21.86 22.48 20.5M
2025-06-30 22.55 22.84 22.36 22.45 19.5M
2025-06-27 22.66 22.84 22.35 22.54 17.1M
2025-06-26 22.41 23.07 22.26 22.71 26.1M
2025-06-25 21.89 23.10 21.89 22.56 45.9M
2025-06-24 20.37 21.49 20.34 21.38 29.2M
2025-06-23 19.83 20.37 19.80 20.25 9.7M
2025-06-20 20.04 20.25 19.83 19.95 9.1M
2025-06-19 20.40 20.76 20.03 20.09 13.4M
2025-06-18 20.21 20.61 20.13 20.40 13.0M
2025-06-17 20.15 20.50 20.00 20.27 14.6M
2025-06-16 19.78 20.31 19.73 20.07 13.9M
2025-06-13 19.70 20.86 19.66 19.93 24.7M
2025-06-12 19.70 19.87 19.57 19.67 7.1M
2025-06-11 19.80 19.89 19.53 19.73 6.4M
2025-06-10 20.00 20.55 19.54 19.66 12.9M
2025-06-09 19.90 20.00 19.77 19.85 8.7M
2025-06-06 19.68 19.97 19.59 19.81 12.4M
2025-06-05 19.27 19.74 19.14 19.68 11.1M
2025-06-04 19.18 19.40 19.15 19.27 5.6M
2025-06-03 19.03 19.34 19.03 19.11 7.1M
2025-05-30 19.22 19.30 19.07 19.15 5.8M
2025-05-29 19.00 19.46 19.00 19.45 7.1M
2025-05-28 18.95 19.28 18.92 19.07 7.6M
2025-05-27 19.38 19.38 18.80 18.88 8.1M
2025-05-26 19.20 19.48 19.20 19.38 4.0M
2025-05-23 19.54 19.63 19.23 19.23 6.2M
2025-05-22 19.81 19.95 19.52 19.53 10.1M
2025-05-21 20.28 20.51 19.98 20.00 15.2M
2025-05-20 19.88 20.05 19.70 19.94 7.1M
2025-05-19 19.50 20.10 19.28 19.89 8.3M
2025-05-16 19.43 19.75 19.38 19.54 5.8M
2025-05-15 19.95 19.99 19.49 19.53 7.6M
2025-05-14 19.98 20.12 19.81 19.99 7.8M
2025-05-13 20.38 20.39 19.88 19.98 9.7M
2025-05-12 20.06 20.23 19.97 20.17 8.6M
2025-05-09 20.10 20.11 19.79 19.89 7.8M
2025-05-08 19.71 20.16 19.69 20.12 11.6M
2025-05-07 20.09 20.20 19.58 19.76 12.5M
2025-05-06 19.50 19.89 19.48 19.85 13.6M
2025-04-30 19.07 19.55 19.05 19.33 13.1M
2025-04-29 19.17 19.51 18.98 19.22 8.3M
2025-04-28 19.18 19.45 18.99 19.29 9.3M
2025-04-25 18.92 19.48 18.87 19.25 11.5M
2025-04-24 19.21 19.21 18.70 18.85 7.8M
2025-04-23 18.99 19.25 18.96 19.16 10.7M
2025-04-22 18.95 18.96 18.73 18.86 7.8M
2025-04-21 18.81 19.00 18.62 18.98 8.9M
2025-04-18 18.47 18.80 18.35 18.74 8.2M
2025-04-17 18.30 19.05 18.30 18.52 12.5M
2025-04-16 18.47 18.65 18.09 18.52 9.4M
2025-04-15 18.58 18.69 18.28 18.47 7.5M
2025-04-14 18.86 18.99 18.45 18.55 13.2M
2025-04-11 18.00 18.65 18.00 18.38 13.1M
2025-04-10 18.52 18.90 18.26 18.29 19.4M
2025-04-09 16.74 17.66 16.07 17.43 14.9M
2025-04-08 17.90 18.04 16.63 17.11 20.1M
2025-04-07 18.50 18.85 17.93 17.93 13.4M
2025-04-03 20.00 20.21 19.65 19.92 12.4M
2025-04-02 19.88 20.23 19.83 20.10 7.4M
2025-04-01 19.99 20.14 19.86 19.93 7.0M
2025-03-31 19.76 20.12 19.54 19.99 8.8M
2025-03-28 19.90 20.09 19.86 19.91 6.0M
2025-03-27 19.97 20.18 19.75 19.86 8.7M
2025-03-26 20.03 20.45 20.01 20.03 7.4M
2025-03-25 20.63 20.74 20.00 20.05 10.8M
2025-03-24 20.65 20.86 20.20 20.71 11.9M
2025-03-21 21.15 21.33 20.72 20.74 12.0M
2025-03-20 21.34 21.55 21.12 21.24 11.7M
2025-03-19 22.20 22.20 21.25 21.32 22.2M
2025-03-18 22.06 22.75 21.85 22.29 20.2M
2025-03-17 22.01 22.24 21.72 21.94 12.3M
2025-03-14 21.67 22.06 21.47 22.06 15.4M
2025-03-13 22.34 22.38 21.46 21.67 16.7M
2025-03-12 21.60 22.93 21.46 22.33 25.7M
2025-03-11 21.30 21.47 21.06 21.43 13.1M
2025-03-10 22.01 22.10 21.50 21.69 12.2M
2025-03-07 22.20 22.51 21.80 21.98 16.0M
2025-03-06 21.89 22.50 21.89 22.20 20.6M
2025-03-05 21.33 21.98 21.26 21.79 16.1M
2025-03-04 20.70 21.48 20.63 21.32 16.4M
2025-03-03 21.19 21.39 20.56 20.90 19.7M
2025-02-28 22.42 22.69 21.05 21.11 26.9M
2025-02-27 23.42 23.71 22.28 22.63 29.2M
2025-02-26 23.03 23.56 22.50 23.30 34.5M
2025-02-25 22.93 23.45 22.65 22.94 29.2M
2025-02-24 23.49 24.24 23.08 23.48 46.3M
2025-02-21 22.50 23.80 22.40 23.56 56.3M
2025-02-20 21.64 22.25 21.39 22.00 29.6M
2025-02-19 21.07 21.56 20.91 21.50 26.3M
2025-02-18 22.20 22.21 20.97 21.06 41.6M
2025-02-17 22.22 22.92 21.88 22.65 52.3M
2025-02-14 20.61 22.22 20.57 21.61 39.2M
2025-02-13 21.08 21.12 20.50 20.71 25.9M
2025-02-12 20.88 21.46 20.86 21.25 29.1M
2025-02-11 20.65 21.28 20.47 20.96 31.4M
2025-02-10 20.73 20.88 20.45 20.79 26.3M
2025-02-07 20.27 20.92 20.11 20.66 32.4M
2025-02-06 19.61 20.36 19.52 20.27 26.5M
2025-02-05 19.90 20.08 19.55 19.62 23.4M
2025-01-27 20.51 20.59 19.47 19.57 28.4M
2025-01-24 19.98 21.00 19.98 20.51 36.9M
2025-01-23 20.65 21.03 19.98 19.99 37.3M
2025-01-22 20.10 20.60 20.01 20.30 29.9M
2025-01-21 20.10 20.55 19.98 20.42 36.1M
2025-01-20 20.20 20.30 19.77 20.05 31.0M
2025-01-17 19.88 20.06 19.58 19.89 24.3M
2025-01-16 20.00 20.37 19.57 19.91 33.4M
2025-01-15 19.63 20.40 19.50 19.88 52.5M
2025-01-14 17.97 19.23 17.75 19.23 13.7M
2025-01-13 17.69 17.88 17.26 17.48 18.0M
2025-01-10 18.70 18.92 17.90 17.95 27.6M
2025-01-09 18.58 19.50 18.43 18.98 30.3M
2025-01-08 18.55 19.02 17.96 18.74 39.7M
2025-01-07 16.80 18.57 16.79 18.57 30.6M
2025-01-06 17.10 17.58 16.68 16.88 18.2M
2025-01-03 18.13 18.23 17.07 17.16 20.7M
2025-01-02 18.86 19.00 17.80 18.03 23.6M