星网锐捷（002396）历史行情

以下为星网锐捷近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	31.500	31.230	31.500	29.260	-0.510	-1.607%	79.59万	0.00亿	0.000%
2026-10-08	32.530	31.740	33.160	31.480	-0.860	-2.638%	36.17万	0.00亿	0.000%
2026-10-07	33.410	32.600	33.580	32.380	-0.260	-0.791%	3,304.94万	10.86亿	4.363%
2026-10-06	33.410	32.600	33.580	32.380	-0.260	-0.791%	3,304.94万	10.86亿	4.363%
2026-10-05	33.410	32.600	33.580	32.380	-0.260	-0.791%	3,304.94万	10.86亿	4.363%
2026-10-02	33.410	32.600	33.580	32.380	-0.260	-0.791%	3,304.94万	10.86亿	4.363%
2026-10-01	33.410	32.600	33.580	32.380	-0.260	-0.791%	3,304.94万	10.86亿	4.363%
2026-09-30	33.410	32.600	33.580	32.380	-0.260	-0.791%	33.05万	0.00亿	0.000%
2026-09-29	31.530	32.860	33.170	31.520	-0.130	-0.394%	45.05万	0.00亿	0.000%
2026-09-28	35.920	32.990	36.180	32.990	-3.660	-9.986%	60.49万	0.00亿	0.000%
2026-09-27	36.800	36.650	37.690	36.330	0.130	0.356%	6,446.32万	23.83亿	8.511%
2026-09-24	36.800	36.650	37.690	36.330	0.130	0.356%	64.46万	0.00亿	0.000%
2026-09-23	37.980	36.520	37.990	36.440	-1.200	-3.181%	70.43万	0.00亿	0.000%
2026-09-22	38.300	37.720	39.080	37.480	-0.020	-0.053%	89.52万	0.00亿	0.000%
2026-09-21	38.300	37.740	38.580	37.130	-1.160	-2.982%	89.68万	0.00亿	0.000%
2026-09-18	38.180	38.900	39.860	37.420	0.700	1.832%	105.97万	0.00亿	0.000%
2026-09-17	37.650	38.200	39.600	37.480	-0.630	-1.622%	117.31万	0.00亿	0.000%
2026-09-16	35.280	38.830	38.830	34.760	3.530	10.000%	138.92万	0.00亿	0.000%
2026-09-15	34.510	35.300	36.110	34.360	0.480	1.379%	70.16万	0.00亿	0.000%
2026-09-14	33.950	34.820	35.930	33.010	0.230	0.665%	66.05万	0.00亿	0.000%
2026-09-11	35.010	34.590	35.860	33.320	-1.400	-3.890%	77.46万	0.00亿	0.000%
2026-09-10	35.800	35.990	36.580	35.200	0.180	0.503%	67.77万	0.00亿	0.000%
2026-09-09	37.500	35.810	38.090	35.410	-1.520	-4.072%	100.73万	0.00亿	0.000%
2026-09-08	38.700	37.330	39.380	37.050	-0.810	-2.124%	100.48万	0.00亿	0.000%
2026-09-07	36.800	38.140	38.670	36.280	1.130	3.053%	101.57万	0.00亿	0.000%
2026-09-04	39.260	37.010	39.550	36.600	-2.640	-6.658%	120.94万	0.00亿	0.000%
2026-09-03	40.630	39.650	40.980	38.020	-0.180	-0.452%	108.48万	0.00亿	0.000%
2026-09-02	39.560	39.830	41.950	38.360	0.080	0.201%	135.73万	0.00亿	0.000%
2026-09-01	40.160	39.750	41.180	39.020	-0.610	-1.511%	131.90万	0.00亿	0.000%
2026-08-31	35.900	40.360	40.360	35.500	3.670	10.003%	140.66万	0.00亿	0.000%
2026-08-28	33.800	36.690	36.690	33.400	3.340	10.015%	114.81万	0.00亿	0.000%
2026-08-27	31.010	33.350	33.350	30.300	3.030	9.993%	102.36万	0.00亿	0.000%
2026-08-26	30.850	30.320	31.400	29.530	-0.520	-1.686%	75.06万	0.00亿	0.000%
2026-08-25	30.890	30.840	31.660	30.510	-1.240	-3.865%	68.49万	0.00亿	0.000%
2026-08-24	33.580	32.080	33.790	31.400	-1.090	-3.286%	94.37万	0.00亿	0.000%
2026-08-21	30.600	33.170	33.170	30.350	3.020	10.017%	74.23万	0.00亿	0.000%
2026-08-20	29.970	30.150	31.660	29.400	0.670	2.273%	71.81万	0.00亿	0.000%
2026-08-19	31.310	29.480	32.400	29.480	-3.280	-10.012%	79.94万	0.00亿	0.000%
2026-08-18	33.770	32.760	34.190	31.700	-1.150	-3.391%	106.02万	0.00亿	0.000%
2026-08-17	33.710	33.910	34.170	31.810	1.240	3.796%	125.04万	0.00亿	0.000%
2026-08-14	33.150	32.670	34.700	31.940	0.290	0.896%	129.66万	0.00亿	0.000%
2026-08-13	31.000	32.380	32.380	30.120	2.940	9.986%	111.13万	0.00亿	0.000%
2026-08-12	29.900	29.440	30.330	29.020	-0.510	-1.703%	56.60万	0.00亿	0.000%
2026-08-11	29.580	29.950	31.120	29.500	-0.080	-0.266%	78.80万	0.00亿	0.000%
2026-08-10	29.480	30.030	30.330	28.870	0.430	1.453%	71.43万	0.00亿	0.000%
2026-08-07	28.750	29.600	30.050	28.350	0.580	1.999%	89.93万	0.00亿	0.000%
2026-08-06	27.980	29.020	29.400	27.610	0.320	1.115%	107.23万	0.00亿	0.000%
2026-08-05	25.870	28.700	28.700	25.870	2.610	10.004%	97.01万	0.00亿	0.000%
2026-08-04	25.360	26.090	26.090	24.600	1.130	4.527%	74.79万	0.00亿	0.000%
2026-08-03	25.690	24.960	27.690	24.560	-1.100	-4.221%	67.74万	0.00亿	0.000%
2026-07-31	25.940	26.060	26.770	25.400	1.630	6.672%	81.45万	0.00亿	0.000%
2026-07-30	26.400	24.430	26.900	24.240	-1.890	-7.181%	83.08万	0.00亿	0.000%
2026-07-29	28.330	26.320	28.330	25.500	-2.010	-7.095%	136.83万	0.00亿	0.000%
2026-07-28	30.150	28.330	30.720	28.170	-2.970	-9.489%	134.53万	0.00亿	0.000%
2026-07-27	32.340	31.300	32.680	30.000	-1.620	-4.921%	131.01万	0.00亿	0.000%
2026-07-24	33.020	32.920	34.950	32.510	-1.010	-2.977%	125.62万	0.00亿	0.000%
2026-07-23	35.260	33.930	36.980	32.500	-0.660	-1.908%	173.69万	0.00亿	0.000%
2026-07-22	30.160	34.590	34.770	30.100	2.980	9.427%	218.92万	0.00亿	0.000%
2026-07-21	27.960	31.610	31.610	27.540	2.870	9.986%	217.41万	0.00亿	0.000%
2026-07-20	30.000	28.740	31.690	26.990	-1.210	-4.040%	203.81万	0.00亿	0.000%
2026-07-17	27.920	29.950	31.360	27.130	1.440	5.051%	200.20万	0.00亿	0.000%
2026-07-16	26.420	28.510	29.300	26.300	0.990	3.597%	175.86万	0.00亿	0.000%
2026-07-15	28.380	27.520	28.950	26.690	-1.100	-3.843%	146.52万	0.00亿	0.000%
2026-07-14	31.000	28.620	31.890	27.000	-0.370	-1.276%	178.01万	0.00亿	0.000%
2026-07-13	27.720	28.990	30.220	27.720	1.520	5.533%	153.32万	0.00亿	0.000%
2026-07-10	28.600	27.470	29.700	27.470	-1.490	-5.145%	133.21万	0.00亿	0.000%
2026-07-09	27.000	28.960	29.200	26.450	-0.140	-0.481%	142.84万	0.00亿	0.000%
2026-07-08	27.660	29.100	29.100	26.900	2.650	10.019%	55.27万	0.00亿	0.000%
2026-07-07	27.000	26.450	28.300	26.290	0.710	2.758%	175.65万	0.00亿	0.000%
2026-07-06	25.740	25.740	25.740	25.130	2.340	10.000%	44.99万	0.00亿	0.000%
2026-07-03	23.400	23.400	23.400	23.400	2.130	10.014%	7.86万	0.00亿	0.000%
2026-07-02	21.290	21.270	22.250	20.500	0.180	0.853%	84.22万	0.00亿	0.000%
2026-07-01	19.590	21.090	21.090	19.510	1.920	10.016%	41.88万	0.00亿	0.000%
2026-06-30	17.490	19.170	19.170	17.480	1.740	9.983%	21.31万	0.00亿	0.000%
2026-06-29	17.650	17.430	17.830	16.880	-0.270	-1.525%	22.84万	0.00亿	0.000%
2026-06-26	18.520	17.700	18.520	17.490	-1.000	-5.348%	30.71万	0.00亿	0.000%
2026-06-25	18.900	18.700	19.260	18.330	-0.190	-1.006%	21.62万	0.00亿	0.000%
2026-06-24	19.090	18.890	19.100	18.500	-0.200	-1.048%	21.50万	0.00亿	0.000%
2026-06-23	19.890	19.090	19.960	18.900	-0.930	-4.645%	28.05万	0.00亿	0.000%
2026-06-22	19.910	20.020	20.230	19.030	0.080	0.401%	29.36万	0.00亿	0.000%
2026-06-18	19.790	19.940	20.790	19.710	0.110	0.555%	25.04万	0.00亿	0.000%
2026-06-17	18.660	19.830	20.620	18.650	0.970	5.143%	41.81万	0.00亿	0.000%
2026-06-16	18.940	18.860	19.030	18.550	-0.010	-0.053%	22.92万	0.00亿	0.000%
2026-06-15	17.790	18.870	19.040	17.610	1.320	7.521%	35.38万	0.00亿	0.000%
2026-06-12	18.230	17.550	18.380	17.430	-0.320	-1.791%	30.03万	0.00亿	0.000%
2026-06-11	18.610	17.870	18.770	17.750	-0.920	-4.896%	28.97万	0.00亿	0.000%
2026-06-10	18.850	18.790	19.490	18.420	-0.460	-2.390%	28.23万	0.00亿	0.000%
2026-06-09	19.680	19.250	19.680	18.880	0.060	0.313%	29.05万	0.00亿	0.000%
2026-06-08	20.600	19.190	20.800	19.190	-2.130	-9.991%	42.15万	0.00亿	0.000%
2026-06-05	21.270	21.320	22.530	20.950	-0.060	-0.281%	37.91万	0.00亿	0.000%
2026-06-04	21.910	21.380	22.210	21.200	-0.970	-4.340%	34.43万	0.00亿	0.000%
2026-06-03	23.070	22.350	23.660	22.140	-0.330	-1.455%	42.06万	0.00亿	0.000%
2026-06-02	21.900	22.680	23.190	21.590	0.900	4.132%	39.95万	0.00亿	0.000%
2026-06-01	22.610	21.780	23.190	21.750	-0.910	-4.011%	33.30万	0.00亿	0.000%
2026-05-29	24.670	22.690	24.880	22.300	-2.030	-8.212%	44.96万	0.00亿	0.000%
2026-05-28	23.560	24.720	25.100	23.050	1.170	4.968%	47.33万	0.00亿	0.000%
2026-05-27	23.170	23.550	24.870	22.460	0.330	1.421%	50.48万	0.00亿	0.000%
2026-05-26	23.700	23.220	23.780	22.780	-0.680	-2.845%	32.73万	0.00亿	0.000%
2026-05-25	24.230	23.900	24.310	23.530	-0.305	-1.260%	29.35万	0.00亿	0.000%
2026-05-22	23.766	24.205	24.444	23.373	0.755	3.220%	24.76万	0.00亿	0.000%
2026-05-21	25.483	23.450	25.830	23.366	-1.941	-7.644%	35.95万	0.00亿	0.000%
2026-05-20	24.528	25.391	25.568	24.205	0.747	3.031%	39.28万	0.00亿	0.000%
2026-05-19	23.889	24.644	24.729	23.373	0.647	2.696%	33.45万	0.00亿	0.000%
2026-05-18	23.758	23.997	24.621	23.443	0.116	0.486%	23.92万	0.00亿	0.000%
2026-05-15	24.012	23.881	25.083	23.681	0.007	0.029%	36.23万	0.00亿	0.000%
2026-05-14	25.221	23.874	25.329	23.812	-0.485	-1.991%	38.32万	0.00亿	0.000%
2026-05-13	24.328	24.359	24.759	23.897	-0.169	-0.689%	42.95万	0.00亿	0.000%
2026-05-12	25.114	24.528	25.760	23.920	0.223	0.918%	71.16万	0.00亿	0.000%
2026-05-11	22.749	24.305	24.305	22.534	2.226	10.082%	64.98万	0.00亿	0.000%
2026-05-08	20.662	22.079	22.788	20.408	1.232	5.910%	43.66万	0.00亿	0.000%
2026-05-07	20.639	20.847	21.017	20.224	0.315	1.534%	17.84万	0.00亿	0.000%
2026-05-06	20.493	20.532	21.155	20.447	0.316	1.563%	27.29万	0.00亿	0.000%
2026-04-30	20.301	20.216	20.470	19.684	-0.054	-0.266%	17.44万	0.00亿	0.000%
2026-04-29	19.846	20.270	20.532	19.846	0.247	1.234%	13.96万	0.00亿	0.000%
2026-04-28	20.655	20.023	20.824	19.900	-0.794	-3.814%	18.95万	0.00亿	0.000%
2026-04-27	20.909	20.817	21.679	20.301	-0.100	-0.478%	26.21万	0.00亿	0.000%
2026-04-24	20.601	20.917	21.340	19.607	0.301	1.460%	35.86万	0.00亿	0.000%
2026-04-23	21.379	20.616	21.733	20.539	-0.840	-3.915%	20.36万	0.00亿	0.000%
2026-04-22	20.532	21.456	21.879	20.370	0.924	4.500%	28.13万	0.00亿	0.000%
2026-04-21	20.986	20.532	21.140	20.147	-1.701	-7.651%	37.90万	0.00亿	0.000%
2026-04-20	22.449	22.233	22.665	22.103	-0.216	-0.962%	22.79万	0.00亿	0.000%
2026-04-17	22.156	22.449	22.873	22.103	0.239	1.076%	15.00万	0.00亿	0.000%
2026-04-16	21.479	22.210	22.295	21.379	0.739	3.442%	17.26万	0.00亿	0.000%
2026-04-15	21.741	21.471	21.972	21.409	-0.200	-0.923%	13.57万	0.00亿	0.000%
2026-04-14	21.787	21.671	21.887	21.409	-0.039	-0.180%	16.08万	0.00亿	0.000%
2026-04-13	21.063	21.710	21.987	20.994	0.000	0.000%	15.34万	0.00亿	0.000%
2026-04-10	21.533	21.255	21.779	21.240	0.000	0.000%	17.60万	0.00亿	0.000%
2026-04-09	20.740	21.325	21.433	20.670	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-08	20.532	21.063	21.109	20.385	0.000	0.000%	18.33万	0.00亿	0.000%
2026-04-07	19.831	20.031	20.270	19.623	0.000	0.000%	15.59万	0.00亿	0.000%
2026-04-03	19.738	19.761	20.031	19.554	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-02	19.777	19.577	20.162	19.392	0.000	0.000%	14.97万	0.00亿	0.000%
2026-04-01	19.838	19.823	20.100	19.700	0.000	0.000%	18.01万	0.00亿	0.000%