*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.20 | 26.13 | 25.12 | 26.13 | +4.98% | 0.63 | 0.87% |
| 2026-03-23 | 25.50 | 26.35 | 24.89 | 24.89 | -4.27% | 0.33 | 0.46% |
| 2026-03-20 | 26.63 | 26.78 | 25.89 | 26.00 | -2.07% | 0.36 | 0.49% |
| 2026-03-19 | 26.10 | 26.85 | 25.33 | 26.55 | +1.22% | 0.40 | 0.54% |
| 2026-03-18 | 26.46 | 26.99 | 25.85 | 26.23 | -0.87% | 0.34 | 0.46% |
| 2026-03-17 | 26.25 | 26.86 | 25.60 | 26.46 | +0.38% | 0.51 | 0.70% |
| 2026-03-16 | 27.21 | 27.70 | 26.35 | 26.36 | -3.12% | 0.62 | 0.82% |
| 2026-03-13 | 27.98 | 27.99 | 27.18 | 27.21 | -1.80% | 0.41 | 0.53% |
| 2026-03-12 | 28.49 | 28.53 | 27.55 | 27.71 | -3.08% | 0.53 | 0.67% |
| 2026-03-11 | 28.44 | 29.19 | 28.28 | 28.59 | +0.63% | 0.41 | 0.51% |
| 2026-03-10 | 27.97 | 28.70 | 27.79 | 28.41 | +1.21% | 0.48 | 0.61% |
| 2026-03-09 | 27.51 | 28.38 | 27.36 | 28.07 | -0.21% | 0.36 | 0.46% |
| 2026-03-06 | 28.34 | 28.66 | 27.82 | 28.13 | -2.60% | 0.60 | 0.75% |
| 2026-03-05 | 29.17 | 29.21 | 28.16 | 28.88 | +3.81% | 1.07 | 1.32% |
| 2026-03-04 | 27.05 | 28.28 | 27.00 | 27.82 | +1.09% | 0.35 | 0.45% |
| 2026-03-03 | 28.00 | 28.68 | 27.35 | 27.52 | -1.92% | 0.42 | 0.54% |
| 2026-03-02 | 27.15 | 28.80 | 26.80 | 28.06 | +0.97% | 0.69 | 0.90% |
| 2026-02-27 | 28.11 | 28.30 | 27.38 | 27.79 | -1.14% | 0.47 | 0.60% |
| 2026-02-26 | 29.00 | 29.20 | 28.10 | 28.11 | -3.04% | 0.62 | 0.78% |
| 2026-02-25 | 28.33 | 28.99 | 27.96 | 28.99 | +3.65% | 0.88 | 1.10% |