*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.80 | 20.18 | 19.12 | 19.79 | +2.97% | 1.59 | 2.84% |
| 2025-07-22 | 18.79 | 19.40 | 18.16 | 19.22 | +3.17% | 1.09 | 2.06% |
| 2025-07-21 | 17.75 | 18.63 | 17.50 | 18.63 | +5.02% | 1.10 | 2.14% |
| 2025-07-18 | 17.49 | 17.90 | 17.29 | 17.74 | +0.06% | 0.68 | 1.38% |
| 2025-07-17 | 17.37 | 17.94 | 17.11 | 17.73 | -0.28% | 0.88 | 1.78% |
| 2025-07-16 | 16.53 | 18.10 | 16.52 | 17.78 | +2.24% | 1.59 | 3.40% |
| 2025-07-15 | 19.18 | 19.18 | 17.36 | 17.39 | -4.82% | 1.66 | 3.29% |
| 2025-07-14 | 19.00 | 20.00 | 18.27 | 18.27 | -4.99% | 1.79 | 3.38% |
| 2025-07-11 | 19.23 | 19.23 | 17.55 | 19.23 | +5.02% | 1.84 | 3.53% |
| 2025-07-10 | 18.31 | 18.31 | 18.31 | 18.31 | +4.99% | 0.08 | 0.15% |
| 2025-07-09 | 17.05 | 17.44 | 17.05 | 17.44 | +5.00% | 0.30 | 0.61% |
| 2025-07-08 | 15.82 | 16.61 | 15.82 | 16.61 | +4.99% | 0.67 | 1.46% |
| 2025-07-07 | 15.70 | 16.24 | 15.70 | 15.82 | +0.13% | 0.33 | 0.75% |
| 2025-07-04 | 16.28 | 16.28 | 15.30 | 15.80 | -1.86% | 0.88 | 2.03% |
| 2025-07-03 | 16.66 | 16.66 | 16.00 | 16.10 | -3.01% | 0.54 | 1.18% |
| 2025-07-02 | 16.82 | 17.05 | 16.40 | 16.60 | -1.25% | 0.47 | 1.01% |
| 2025-07-01 | 16.10 | 17.00 | 15.94 | 16.81 | +3.77% | 0.81 | 1.73% |
| 2025-06-30 | 16.49 | 17.00 | 15.81 | 16.20 | -1.88% | 1.08 | 2.35% |
| 2025-06-27 | 16.80 | 17.08 | 16.22 | 16.51 | -1.73% | 0.53 | 1.14% |
| 2025-06-26 | 17.53 | 17.69 | 16.66 | 16.80 | -3.17% | 0.91 | 1.90% |