*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.00 | 30.78 | 29.69 | 30.73 | +4.84% | 2.08 | 2.43% |
| 2026-04-21 | 28.50 | 29.31 | 28.47 | 29.31 | +5.02% | 0.80 | 0.99% |
| 2026-04-20 | 26.80 | 27.91 | 26.80 | 27.91 | +5.00% | 0.95 | 1.22% |
| 2026-04-17 | 26.23 | 26.58 | 26.06 | 26.58 | +1.33% | 0.30 | 0.41% |
| 2026-04-16 | 26.00 | 26.57 | 25.78 | 26.23 | +0.85% | 0.39 | 0.53% |
| 2026-04-15 | 25.97 | 26.48 | 25.59 | 26.01 | +0.15% | 0.43 | 0.60% |
| 2026-04-14 | 25.98 | 26.23 | 25.72 | 25.97 | -0.15% | 0.29 | 0.40% |
| 2026-04-13 | 26.54 | 26.86 | 25.91 | 26.01 | -1.89% | 0.46 | 0.63% |
| 2026-04-10 | 26.52 | 26.60 | 26.06 | 26.51 | +0.34% | 0.34 | 0.46% |
| 2026-04-09 | 26.90 | 27.20 | 26.34 | 26.42 | -1.53% | 0.41 | 0.55% |
| 2026-04-08 | 26.30 | 26.89 | 26.30 | 26.83 | +0.64% | 0.41 | 0.55% |
| 2026-04-07 | 26.90 | 27.49 | 26.40 | 26.66 | +1.02% | 0.42 | 0.55% |
| 2026-04-03 | 26.65 | 26.65 | 26.18 | 26.39 | -0.15% | 0.16 | 0.21% |
| 2026-04-02 | 26.68 | 26.78 | 26.34 | 26.43 | -0.60% | 0.19 | 0.25% |
| 2026-04-01 | 26.77 | 26.77 | 26.25 | 26.59 | +0.15% | 0.26 | 0.35% |
| 2026-03-31 | 26.73 | 27.17 | 26.32 | 26.55 | -1.37% | 0.39 | 0.52% |
| 2026-03-30 | 25.50 | 27.16 | 25.50 | 26.92 | +4.06% | 0.65 | 0.87% |
| 2026-03-27 | 25.51 | 26.29 | 25.12 | 25.87 | +1.41% | 0.28 | 0.39% |
| 2026-03-26 | 26.00 | 26.08 | 25.31 | 25.51 | -2.22% | 0.34 | 0.48% |
| 2026-03-25 | 26.14 | 26.53 | 25.92 | 26.09 | -0.15% | 0.45 | 0.61% |