星网宇达（002829）历史行情

以下为星网宇达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	18.880	18.720	18.960	17.800	-0.240	-1.266%	558.37万	1.02亿	3.706%
2026-10-08	19.300	18.960	19.660	18.800	-0.210	-1.095%	3.99万	0.00亿	0.000%
2026-10-07	19.440	19.170	19.680	19.100	-0.240	-1.236%	303.72万	0.59亿	2.016%
2026-10-06	19.440	19.170	19.680	19.100	-0.240	-1.236%	303.72万	0.59亿	2.016%
2026-10-05	19.440	19.170	19.680	19.100	-0.240	-1.236%	303.72万	0.59亿	2.016%
2026-10-02	19.440	19.170	19.680	19.100	-0.240	-1.236%	303.72万	0.59亿	2.016%
2026-10-01	19.440	19.170	19.680	19.100	-0.240	-1.236%	303.72万	0.59亿	2.016%
2026-09-30	19.440	19.170	19.680	19.100	-0.240	-1.236%	3.04万	0.00亿	0.000%
2026-09-29	19.300	19.410	19.610	19.300	-0.030	-0.154%	2.70万	0.00亿	0.000%
2026-09-28	20.070	19.440	20.070	19.210	-0.520	-2.605%	3.75万	0.00亿	0.000%
2026-09-27	20.060	19.960	20.380	19.910	-0.280	-1.383%	347.64万	0.70亿	2.307%
2026-09-24	20.060	19.960	20.380	19.910	-0.280	-1.383%	3.48万	0.00亿	0.000%
2026-09-23	20.330	20.240	20.450	20.030	-0.220	-1.075%	3.56万	0.00亿	0.000%
2026-09-22	20.640	20.460	20.740	20.350	-0.060	-0.292%	5.18万	0.00亿	0.000%
2026-09-21	20.300	20.520	20.700	20.000	0.280	1.383%	4.94万	0.00亿	0.000%
2026-09-18	20.140	20.240	20.490	19.950	0.290	1.454%	5.61万	0.00亿	0.000%
2026-09-17	19.860	19.950	20.030	19.480	0.030	0.151%	4.91万	0.00亿	0.000%
2026-09-16	19.190	19.920	20.140	19.110	0.700	3.642%	6.45万	0.00亿	0.000%
2026-09-15	19.450	19.220	19.520	19.180	-0.350	-1.788%	4.22万	0.00亿	0.000%
2026-09-14	19.660	19.570	19.840	19.350	-0.280	-1.411%	4.88万	0.00亿	0.000%
2026-09-11	19.890	19.850	20.150	19.430	-0.130	-0.651%	6.73万	0.00亿	0.000%
2026-09-10	20.270	19.980	20.370	19.860	-0.510	-2.489%	5.70万	0.00亿	0.000%
2026-09-09	20.670	20.490	20.920	20.460	-0.180	-0.871%	4.83万	0.00亿	0.000%
2026-09-08	20.800	20.670	20.960	20.550	-0.140	-0.673%	4.75万	0.00亿	0.000%
2026-09-07	20.970	20.810	21.380	20.670	-0.370	-1.747%	5.83万	0.00亿	0.000%
2026-09-04	21.470	21.180	21.770	21.000	-0.280	-1.305%	7.22万	0.00亿	0.000%
2026-09-03	21.670	21.460	21.840	21.400	-0.110	-0.510%	7.26万	0.00亿	0.000%
2026-09-02	21.350	21.570	21.750	21.250	0.000	0.000%	9.02万	0.00亿	0.000%
2026-09-01	20.780	21.570	21.810	20.670	0.680	3.255%	10.31万	0.00亿	0.000%
2026-08-31	19.910	20.890	20.990	19.690	0.890	4.450%	7.54万	0.00亿	0.000%
2026-08-28	19.810	20.000	20.120	19.640	0.190	0.959%	4.60万	0.00亿	0.000%
2026-08-27	19.580	19.810	20.170	19.480	0.280	1.434%	4.98万	0.00亿	0.000%
2026-08-26	19.450	19.530	19.630	19.120	0.050	0.257%	4.12万	0.00亿	0.000%
2026-08-25	18.840	19.480	19.580	18.610	0.370	1.936%	5.42万	0.00亿	0.000%
2026-08-24	19.700	19.110	19.720	18.790	-0.490	-2.500%	6.04万	0.00亿	0.000%
2026-08-21	19.560	19.600	19.830	19.210	-0.190	-0.960%	6.54万	0.00亿	0.000%
2026-08-20	20.140	19.790	20.190	19.590	0.000	0.000%	6.17万	0.00亿	0.000%
2026-08-19	21.570	19.790	21.700	19.700	-1.510	-7.089%	10.40万	0.00亿	0.000%
2026-08-18	21.140	21.300	21.560	20.880	0.050	0.235%	5.75万	0.00亿	0.000%
2026-08-17	21.050	21.250	21.300	20.760	0.200	0.950%	6.44万	0.00亿	0.000%
2026-08-14	21.400	21.050	21.730	20.720	-0.380	-1.773%	9.36万	0.00亿	0.000%
2026-08-13	21.500	21.430	22.300	21.220	0.060	0.281%	12.95万	0.00亿	0.000%
2026-08-12	20.850	21.370	21.550	20.850	0.420	2.005%	8.01万	0.00亿	0.000%
2026-08-11	20.890	20.950	21.190	20.590	-0.480	-2.240%	8.33万	0.00亿	0.000%
2026-08-10	20.900	21.430	21.430	20.470	0.610	2.930%	11.13万	0.00亿	0.000%
2026-08-07	20.800	20.820	20.880	20.200	0.100	0.483%	9.49万	0.00亿	0.000%
2026-08-06	20.760	20.720	21.240	20.470	-0.040	-0.193%	10.49万	0.00亿	0.000%
2026-08-05	20.600	20.760	20.900	20.400	0.380	1.865%	10.99万	0.00亿	0.000%
2026-08-04	20.450	20.380	20.490	20.000	0.260	1.292%	9.58万	0.00亿	0.000%
2026-08-03	19.720	20.120	20.160	19.290	0.700	3.605%	11.96万	0.00亿	0.000%
2026-07-31	19.060	19.420	19.770	18.930	0.870	4.690%	16.04万	0.00亿	0.000%
2026-07-30	20.200	18.550	20.240	18.400	-1.890	-9.247%	19.73万	0.00亿	0.000%
2026-07-29	20.380	20.440	20.950	19.960	-0.040	-0.195%	16.70万	0.00亿	0.000%
2026-07-28	19.660	20.480	21.100	19.620	0.290	1.436%	19.12万	0.00亿	0.000%
2026-07-27	19.700	20.190	20.200	19.150	0.360	1.815%	15.86万	0.00亿	0.000%
2026-07-24	20.080	19.830	20.870	19.710	-1.250	-5.930%	17.21万	0.00亿	0.000%
2026-07-23	21.390	21.080	21.800	20.000	-0.780	-3.568%	27.23万	0.00亿	0.000%
2026-07-22	20.690	21.860	23.230	20.400	0.370	1.722%	31.21万	0.00亿	0.000%
2026-07-21	19.870	21.490	21.530	19.260	1.470	7.343%	32.01万	0.00亿	0.000%
2026-07-20	20.010	20.020	21.540	19.080	-0.700	-3.378%	31.91万	0.00亿	0.000%
2026-07-17	18.560	20.720	20.720	17.880	1.880	9.979%	29.50万	0.00亿	0.000%
2026-07-16	16.810	18.840	18.840	16.800	1.710	9.982%	12.48万	0.00亿	0.000%
2026-07-15	16.600	17.130	18.160	16.600	-1.310	-7.104%	24.41万	0.00亿	0.000%
2026-07-14	19.000	18.440	19.230	18.440	-2.050	-10.005%	5.78万	0.00亿	0.000%
2026-07-13	20.380	20.490	21.440	19.000	0.990	5.077%	36.90万	0.00亿	0.000%
2026-07-10	18.100	19.500	19.500	18.080	1.770	9.983%	14.91万	0.00亿	0.000%
2026-07-09	17.730	17.730	17.730	17.700	1.610	9.988%	3.65万	0.00亿	0.000%
2026-07-08	16.520	16.120	16.520	16.000	-0.400	-2.421%	4.92万	0.00亿	0.000%
2026-07-07	17.310	16.520	17.450	16.420	-0.740	-4.287%	5.26万	0.00亿	0.000%
2026-07-06	18.370	17.260	18.790	17.240	-1.130	-6.145%	7.88万	0.00亿	0.000%
2026-07-03	17.970	18.390	18.950	17.800	0.720	4.075%	8.53万	0.00亿	0.000%
2026-07-02	17.720	17.670	18.350	17.570	-0.110	-0.619%	6.37万	0.00亿	0.000%
2026-07-01	17.560	17.780	18.230	17.530	0.220	1.253%	5.96万	0.00亿	0.000%
2026-06-30	16.790	17.560	18.090	16.610	0.760	4.524%	8.02万	0.00亿	0.000%
2026-06-29	17.350	16.800	17.430	16.380	-0.250	-1.466%	6.25万	0.00亿	0.000%
2026-06-26	17.340	17.050	17.650	16.890	-0.400	-2.292%	6.91万	0.00亿	0.000%
2026-06-25	18.360	17.450	18.460	17.320	-0.910	-4.956%	6.92万	0.00亿	0.000%
2026-06-24	18.310	18.360	18.480	17.860	-0.120	-0.649%	5.05万	0.00亿	0.000%
2026-06-23	18.560	18.480	18.950	18.330	-0.180	-0.965%	6.37万	0.00亿	0.000%
2026-06-22	18.510	18.660	18.760	17.610	0.010	0.054%	7.99万	0.00亿	0.000%
2026-06-18	19.120	18.650	19.410	18.590	-0.460	-2.407%	8.25万	0.00亿	0.000%
2026-06-17	19.380	19.110	19.840	19.040	-0.440	-2.251%	6.03万	0.00亿	0.000%
2026-06-16	20.250	19.550	20.550	19.340	-0.380	-1.907%	7.53万	0.00亿	0.000%
2026-06-15	19.550	19.930	20.060	19.120	0.360	1.840%	6.72万	0.00亿	0.000%
2026-06-12	19.300	19.570	20.320	19.000	0.660	3.490%	12.02万	0.00亿	0.000%
2026-06-11	20.800	18.910	20.800	18.910	-2.100	-9.995%	11.86万	0.00亿	0.000%
2026-06-10	21.500	21.010	21.660	20.700	-0.620	-2.866%	6.69万	0.00亿	0.000%
2026-06-09	21.510	21.630	22.030	21.140	0.310	1.454%	6.56万	0.00亿	0.000%
2026-06-08	22.220	21.320	23.110	21.010	-1.560	-6.818%	9.63万	0.00亿	0.000%
2026-06-05	23.020	22.880	23.480	22.440	-0.130	-0.565%	8.71万	0.00亿	0.000%
2026-06-04	22.360	23.010	23.380	22.150	0.380	1.679%	7.91万	0.00亿	0.000%
2026-06-03	23.120	22.630	23.650	22.420	-0.660	-2.834%	8.28万	0.00亿	0.000%
2026-06-02	23.900	23.290	24.400	23.220	-0.570	-2.389%	9.37万	0.00亿	0.000%
2026-06-01	24.740	23.860	25.600	23.760	-0.990	-3.984%	8.29万	0.00亿	0.000%
2026-05-29	26.370	24.850	26.720	24.230	-1.130	-4.349%	10.93万	0.00亿	0.000%
2026-05-28	26.200	25.980	26.620	25.310	-0.230	-0.878%	8.81万	0.00亿	0.000%
2026-05-27	27.380	26.210	27.380	25.800	-1.260	-4.587%	12.07万	0.00亿	0.000%
2026-05-26	26.890	27.470	27.550	26.370	0.470	1.741%	13.37万	0.00亿	0.000%
2026-05-25	26.510	27.000	27.700	26.470	1.050	4.046%	15.26万	0.00亿	0.000%
2026-05-22	26.010	25.950	26.370	25.320	-0.060	-0.231%	13.37万	0.00亿	0.000%
2026-05-21	26.200	26.010	27.180	25.200	-0.450	-1.701%	25.56万	0.00亿	0.000%
2026-05-20	24.520	26.460	26.950	24.340	1.630	6.565%	19.24万	0.00亿	0.000%
2026-05-19	23.230	24.830	24.920	23.060	1.740	7.536%	16.49万	0.00亿	0.000%
2026-05-18	21.890	23.090	23.800	21.850	1.290	5.917%	9.95万	0.00亿	0.000%
2026-05-15	22.310	21.800	22.550	21.660	-0.530	-2.373%	5.75万	0.00亿	0.000%
2026-05-14	23.500	22.330	23.550	22.290	-1.130	-4.817%	6.11万	0.00亿	0.000%
2026-05-13	23.200	23.460	23.680	22.840	0.250	1.077%	5.68万	0.00亿	0.000%
2026-05-12	23.710	23.210	23.790	23.010	-0.600	-2.520%	6.58万	0.00亿	0.000%
2026-05-11	24.310	23.810	24.440	23.600	-0.480	-1.976%	8.07万	0.00亿	0.000%
2026-05-08	23.450	24.290	24.380	23.230	0.770	3.274%	8.61万	0.00亿	0.000%
2026-05-07	23.400	23.520	23.570	23.030	0.310	1.336%	6.55万	0.00亿	0.000%
2026-05-06	22.340	23.210	23.790	22.160	1.320	6.030%	10.20万	0.00亿	0.000%
2026-04-30	21.140	21.890	21.970	21.040	0.750	3.548%	5.32万	0.00亿	0.000%
2026-04-29	20.790	21.140	21.310	20.590	0.260	1.245%	4.01万	0.00亿	0.000%
2026-04-28	21.670	20.880	21.770	20.550	-1.380	-6.199%	9.37万	0.00亿	0.000%
2026-04-27	22.220	22.260	22.360	21.520	-0.030	-0.135%	6.09万	0.00亿	0.000%
2026-04-24	22.790	22.290	22.790	21.910	-0.660	-2.876%	5.83万	0.00亿	0.000%
2026-04-23	23.560	22.950	23.850	22.880	-0.640	-2.713%	5.83万	0.00亿	0.000%
2026-04-22	23.610	23.590	23.710	23.300	-0.200	-0.841%	4.99万	0.00亿	0.000%
2026-04-21	24.110	23.790	24.150	23.550	-0.130	-0.543%	6.71万	0.00亿	0.000%
2026-04-20	23.130	23.920	23.950	23.090	0.790	3.415%	7.81万	0.00亿	0.000%
2026-04-17	23.150	23.130	23.270	22.910	-0.080	-0.345%	3.86万	0.00亿	0.000%
2026-04-16	23.400	23.210	23.430	22.910	0.010	0.043%	4.67万	0.00亿	0.000%
2026-04-15	23.330	23.200	23.720	23.110	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-14	22.690	23.200	23.210	22.390	0.660	2.928%	6.34万	0.00亿	0.000%
2026-04-13	22.400	22.540	22.670	22.270	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-10	22.400	22.430	22.760	22.400	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-09	22.700	22.300	22.710	22.190	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-08	22.220	22.890	22.910	22.220	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-07	21.760	21.750	21.950	21.600	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-03	22.210	21.580	22.410	21.570	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-02	22.400	22.170	22.690	21.880	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-01	22.700	22.550	22.780	22.180	0.000	0.000%	4.16万	0.00亿	0.000%