*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.78 | 17.35 | 16.36 | 17.35 | +5.02% | 0.84 | 1.75% |
| 2025-06-24 | 16.14 | 16.75 | 15.60 | 16.52 | +1.41% | 0.73 | 1.61% |
| 2025-06-23 | 17.30 | 17.73 | 16.29 | 16.29 | -5.01% | 1.35 | 2.86% |
| 2025-06-20 | 16.00 | 17.15 | 15.99 | 17.15 | +5.02% | 1.02 | 2.16% |
| 2025-06-19 | 16.89 | 17.00 | 15.95 | 16.33 | -2.74% | 0.85 | 1.88% |
| 2025-06-18 | 17.15 | 17.38 | 16.34 | 16.79 | -2.38% | 1.51 | 3.23% |
| 2025-06-17 | 18.98 | 18.98 | 17.18 | 17.20 | -4.87% | 2.03 | 4.11% |
| 2025-06-16 | 18.08 | 18.08 | 18.00 | 18.08 | +4.99% | 0.28 | 0.54% |
| 2025-06-13 | 17.00 | 17.22 | 16.80 | 17.22 | +5.00% | 0.73 | 1.52% |
| 2025-06-12 | 15.62 | 16.40 | 15.59 | 16.40 | +4.99% | 1.18 | 2.59% |
| 2025-06-11 | 14.86 | 15.62 | 14.77 | 15.62 | +4.97% | 0.95 | 2.19% |
| 2025-06-10 | 13.99 | 14.94 | 13.99 | 14.88 | +4.57% | 1.01 | 2.45% |
| 2025-06-09 | 13.50 | 14.39 | 13.23 | 14.23 | +3.27% | 0.96 | 2.47% |
| 2025-06-06 | 14.07 | 14.68 | 13.29 | 13.78 | -1.43% | 1.31 | 3.32% |
| 2025-06-05 | 14.05 | 14.38 | 13.98 | 13.98 | -5.03% | 1.22 | 3.10% |
| 2025-06-04 | 16.07 | 16.07 | 14.65 | 14.72 | -3.79% | 1.90 | 4.40% |
| 2025-06-03 | 14.37 | 15.68 | 14.37 | 15.30 | +1.32% | 0.96 | 2.31% |
| 2025-05-30 | 14.98 | 15.76 | 14.97 | 15.10 | -4.19% | 1.35 | 3.21% |
| 2025-05-29 | 16.90 | 17.35 | 15.76 | 15.76 | -5.00% | 1.45 | 3.19% |
| 2025-05-28 | 16.83 | 16.83 | 15.43 | 16.59 | +3.49% | 2.41 | 5.23% |