*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.26 | 26.82 | 24.26 | 25.91 | +1.45% | 2.90 | 4.05% |
| 2025-12-17 | 25.54 | 25.54 | 25.54 | 25.54 | -4.99% | 0.11 | 0.16% |
| 2025-12-16 | 26.88 | 26.88 | 26.88 | 26.88 | -4.98% | 0.13 | 0.17% |
| 2025-12-15 | 29.22 | 29.59 | 28.29 | 28.29 | -5.00% | 0.83 | 1.04% |
| 2025-12-12 | 31.10 | 31.10 | 29.70 | 29.78 | -4.73% | 1.08 | 1.29% |
| 2025-12-11 | 33.60 | 33.60 | 31.26 | 31.26 | -4.87% | 1.09 | 1.22% |
| 2025-12-10 | 32.92 | 32.92 | 31.28 | 32.86 | -0.21% | 1.08 | 1.23% |
| 2025-12-09 | 34.64 | 35.00 | 32.92 | 32.93 | -4.96% | 1.17 | 1.25% |
| 2025-12-08 | 35.12 | 35.65 | 34.60 | 34.65 | -1.17% | 0.60 | 0.61% |
| 2025-12-05 | 35.82 | 35.95 | 34.66 | 35.06 | -2.09% | 0.52 | 0.53% |
| 2025-12-04 | 36.45 | 36.45 | 35.68 | 35.81 | -1.49% | 0.35 | 0.35% |
| 2025-12-03 | 36.25 | 36.47 | 35.75 | 36.35 | +0.28% | 0.64 | 0.63% |
| 2025-12-02 | 35.82 | 37.38 | 35.80 | 36.25 | +0.75% | 0.80 | 0.78% |
| 2025-12-01 | 36.58 | 36.60 | 35.88 | 35.98 | +1.38% | 0.75 | 0.74% |
| 2025-11-28 | 35.58 | 35.80 | 35.25 | 35.49 | +0.80% | 0.30 | 0.30% |
| 2025-11-27 | 36.26 | 36.50 | 35.16 | 35.21 | -3.00% | 0.62 | 0.62% |
| 2025-11-26 | 36.00 | 37.10 | 36.00 | 36.30 | -1.25% | 0.66 | 0.64% |
| 2025-11-25 | 37.33 | 37.33 | 35.70 | 36.76 | +3.40% | 1.12 | 1.09% |
| 2025-11-24 | 34.96 | 36.13 | 34.60 | 35.55 | +1.60% | 0.68 | 0.69% |
| 2025-11-21 | 36.90 | 36.90 | 34.90 | 34.99 | -4.76% | 0.90 | 0.91% |