*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.95 | 27.97 | 26.71 | 27.97 | +4.99% | 1.16 | 1.51% |
| 2026-02-13 | 25.37 | 26.64 | 25.37 | 26.64 | +5.01% | 0.68 | 0.92% |
| 2026-02-12 | 24.42 | 25.89 | 24.42 | 25.37 | -1.25% | 0.60 | 0.85% |
| 2026-02-11 | 26.30 | 26.49 | 25.50 | 25.69 | -2.32% | 0.48 | 0.66% |
| 2026-02-10 | 26.55 | 27.00 | 26.00 | 26.30 | -0.57% | 0.43 | 0.58% |
| 2026-02-09 | 28.00 | 28.05 | 25.93 | 26.45 | -2.69% | 0.55 | 0.74% |
| 2026-02-06 | 26.55 | 27.33 | 26.30 | 27.18 | +0.44% | 0.33 | 0.44% |
| 2026-02-05 | 27.50 | 27.77 | 26.67 | 27.06 | -0.15% | 0.56 | 0.73% |
| 2026-02-04 | 25.69 | 27.10 | 25.33 | 27.10 | +5.00% | 0.75 | 1.02% |
| 2026-02-03 | 24.95 | 27.00 | 24.95 | 25.81 | -1.71% | 0.68 | 0.95% |
| 2026-02-02 | 27.12 | 27.64 | 26.26 | 26.26 | -4.99% | 0.59 | 0.79% |
| 2026-01-30 | 27.67 | 28.20 | 27.20 | 27.64 | -0.29% | 0.28 | 0.36% |
| 2026-01-29 | 28.09 | 28.37 | 27.61 | 27.72 | -1.77% | 0.43 | 0.55% |
| 2026-01-28 | 29.19 | 29.19 | 27.99 | 28.22 | +1.51% | 0.67 | 0.85% |
| 2026-01-27 | 28.21 | 28.96 | 27.50 | 27.80 | -3.17% | 0.71 | 0.91% |
| 2026-01-26 | 28.71 | 29.95 | 28.71 | 28.71 | -5.00% | 0.82 | 1.00% |
| 2026-01-23 | 29.99 | 31.00 | 29.85 | 30.22 | +2.34% | 1.07 | 1.25% |
| 2026-01-22 | 29.33 | 29.80 | 28.82 | 29.53 | -1.40% | 0.82 | 1.01% |
| 2026-01-21 | 30.60 | 30.60 | 29.38 | 29.95 | +2.78% | 1.86 | 2.20% |
| 2026-01-20 | 27.80 | 29.14 | 27.72 | 29.14 | +5.01% | 0.78 | 0.97% |