*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.31 | 28.19 | 27.31 | 27.75 | +0.07% | 0.46 | 0.60% |
| 2026-01-16 | 28.38 | 28.50 | 27.60 | 27.73 | -0.86% | 0.51 | 0.66% |
| 2026-01-15 | 27.80 | 28.60 | 26.40 | 27.97 | +1.08% | 0.66 | 0.85% |
| 2026-01-14 | 28.40 | 28.49 | 27.47 | 27.67 | -1.50% | 0.86 | 1.10% |
| 2026-01-13 | 29.20 | 29.20 | 27.90 | 28.09 | -4.10% | 0.87 | 1.10% |
| 2026-01-12 | 30.00 | 30.48 | 29.00 | 29.29 | -1.05% | 1.22 | 1.48% |
| 2026-01-09 | 28.79 | 30.00 | 28.39 | 29.60 | +1.20% | 1.12 | 1.36% |
| 2026-01-08 | 31.80 | 31.80 | 29.04 | 29.25 | -4.32% | 2.01 | 2.43% |
| 2026-01-07 | 30.57 | 30.57 | 30.57 | 30.57 | +5.02% | 0.29 | 0.34% |
| 2026-01-06 | 27.38 | 29.11 | 26.88 | 29.11 | +5.01% | 1.13 | 1.43% |
| 2026-01-05 | 27.71 | 29.50 | 27.71 | 27.72 | -4.97% | 2.31 | 2.92% |
| 2025-12-31 | 29.17 | 29.17 | 29.17 | 29.17 | -4.98% | 0.09 | 0.11% |
| 2025-12-30 | 30.70 | 31.50 | 30.70 | 30.70 | -5.01% | 0.57 | 0.66% |
| 2025-12-29 | 32.70 | 33.80 | 31.44 | 32.32 | -1.16% | 2.10 | 2.31% |
| 2025-12-26 | 31.68 | 32.70 | 30.00 | 32.70 | +5.01% | 2.81 | 3.10% |
| 2025-12-25 | 31.08 | 31.14 | 30.51 | 31.14 | +4.99% | 0.86 | 0.99% |
| 2025-12-24 | 29.10 | 29.66 | 29.00 | 29.66 | +4.99% | 1.02 | 1.24% |
| 2025-12-23 | 26.99 | 28.25 | 26.99 | 28.25 | +5.02% | 1.05 | 1.34% |
| 2025-12-22 | 25.22 | 26.90 | 25.22 | 26.90 | +5.00% | 1.26 | 1.69% |
| 2025-12-19 | 25.54 | 26.03 | 24.61 | 25.62 | -1.12% | 1.62 | 2.33% |