*ST宇顺 sz.002289
40.47
-2.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.48 | 42.55 | 40.30 | 40.47 | -2.06% | 1.69 | 1.48% |
| 2026-05-22 | 39.95 | 41.43 | 39.27 | 41.32 | +4.11% | 1.30 | 1.17% |
| 2026-05-21 | 40.75 | 41.18 | 39.00 | 39.69 | -1.59% | 2.05 | 1.87% |
| 2026-05-20 | 40.02 | 42.55 | 40.00 | 40.33 | -0.47% | 3.84 | 3.36% |
| 2026-05-19 | 43.22 | 43.67 | 40.52 | 40.52 | -4.99% | 0.92 | 0.82% |
| 2026-05-18 | 44.00 | 44.99 | 42.65 | 42.65 | -4.99% | 1.78 | 1.49% |
| 2026-05-15 | 49.17 | 49.17 | 44.49 | 44.89 | -4.14% | 3.38 | 2.65% |
| 2026-05-14 | 45.52 | 46.83 | 45.52 | 46.83 | +5.00% | 1.57 | 1.23% |
| 2026-05-13 | 48.54 | 48.98 | 44.34 | 44.60 | -4.44% | 5.88 | 4.56% |
| 2026-05-12 | 46.67 | 46.67 | 46.00 | 46.67 | +4.99% | 0.79 | 0.62% |
| 2026-05-11 | 44.00 | 44.45 | 43.00 | 44.45 | +5.01% | 0.67 | 0.56% |
| 2026-05-08 | 41.33 | 42.33 | 38.56 | 42.33 | +5.01% | 3.99 | 3.60% |
| 2026-05-07 | 40.31 | 40.31 | 40.31 | 40.31 | +5.00% | 0.23 | 0.21% |
| 2026-05-06 | 38.39 | 38.39 | 38.39 | 38.39 | +5.01% | 0.10 | 0.09% |
| 2026-04-30 | 36.56 | 36.56 | 36.56 | 36.56 | +5.00% | 0.16 | 0.16% |
| 2026-04-29 | 34.82 | 34.82 | 34.82 | 34.82 | +5.01% | 0.11 | 0.12% |
| 2026-04-28 | 33.16 | 33.16 | 32.41 | 33.16 | +5.00% | 1.47 | 1.59% |
| 2026-04-27 | 31.58 | 31.58 | 30.71 | 31.58 | +4.99% | 0.51 | 0.57% |
| 2026-04-24 | 31.00 | 31.60 | 30.08 | 30.08 | -4.99% | 1.32 | 1.56% |
| 2026-04-23 | 31.00 | 32.00 | 30.50 | 31.66 | +3.03% | 1.30 | 1.48% |