*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.52 | 28.33 | 27.12 | 28.33 | +5.00% | 1.18 | 1.50% |
| 2025-08-19 | 25.67 | 27.15 | 25.62 | 26.98 | +4.33% | 0.96 | 1.28% |
| 2025-08-18 | 24.99 | 25.98 | 24.70 | 25.86 | +3.44% | 0.72 | 1.01% |
| 2025-08-15 | 24.20 | 25.30 | 24.20 | 25.00 | +0.04% | 0.58 | 0.84% |
| 2025-08-14 | 23.69 | 25.36 | 23.36 | 24.99 | +3.48% | 0.95 | 1.37% |
| 2025-08-13 | 25.39 | 25.39 | 24.15 | 24.15 | -5.00% | 1.19 | 1.74% |
| 2025-08-12 | 26.71 | 26.99 | 25.25 | 25.42 | -4.33% | 0.96 | 1.32% |
| 2025-08-11 | 26.99 | 27.29 | 24.69 | 26.57 | +2.23% | 1.92 | 2.62% |
| 2025-08-08 | 25.91 | 25.99 | 25.50 | 25.99 | +5.01% | 0.60 | 0.83% |
| 2025-08-07 | 24.00 | 24.75 | 23.80 | 24.75 | +5.01% | 1.10 | 1.60% |
| 2025-08-06 | 22.23 | 23.57 | 22.08 | 23.57 | +4.99% | 1.37 | 2.12% |
| 2025-08-05 | 21.40 | 22.45 | 21.24 | 22.45 | +5.00% | 1.56 | 2.53% |
| 2025-08-04 | 20.72 | 21.38 | 20.62 | 21.38 | +5.01% | 1.22 | 2.05% |
| 2025-08-01 | 19.21 | 20.36 | 19.20 | 20.36 | +5.00% | 1.12 | 1.99% |
| 2025-07-31 | 19.11 | 19.65 | 18.88 | 19.39 | +2.43% | 0.56 | 1.04% |
| 2025-07-30 | 19.06 | 19.31 | 18.90 | 18.93 | -0.63% | 0.50 | 0.93% |
| 2025-07-29 | 19.07 | 19.35 | 19.00 | 19.05 | -0.26% | 0.48 | 0.90% |
| 2025-07-28 | 19.34 | 19.59 | 19.10 | 19.10 | -1.24% | 0.45 | 0.83% |
| 2025-07-25 | 19.25 | 19.86 | 19.00 | 19.34 | +0.47% | 0.69 | 1.28% |
| 2025-07-24 | 19.10 | 19.53 | 19.03 | 19.25 | -2.73% | 0.94 | 1.74% |