*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.79 | 37.74 | 36.43 | 36.74 | -0.14% | 1.06 | 1.02% |
| 2025-11-19 | 35.05 | 36.79 | 34.50 | 36.79 | +4.99% | 1.35 | 1.33% |
| 2025-11-18 | 35.07 | 36.19 | 34.91 | 35.04 | +1.39% | 0.64 | 0.65% |
| 2025-11-17 | 36.03 | 36.29 | 34.56 | 34.56 | -5.00% | 1.06 | 1.08% |
| 2025-11-14 | 35.61 | 36.90 | 35.61 | 36.38 | +1.62% | 0.51 | 0.51% |
| 2025-11-13 | 36.40 | 36.40 | 35.75 | 35.80 | -2.27% | 0.55 | 0.54% |
| 2025-11-12 | 37.10 | 37.19 | 36.21 | 36.63 | -0.70% | 0.32 | 0.31% |
| 2025-11-11 | 36.99 | 37.39 | 36.39 | 36.89 | +0.24% | 0.44 | 0.43% |
| 2025-11-10 | 37.85 | 37.92 | 36.30 | 36.80 | -2.65% | 0.83 | 0.81% |
| 2025-11-07 | 37.78 | 38.38 | 37.35 | 37.80 | +0.16% | 0.90 | 0.84% |
| 2025-11-06 | 36.72 | 38.13 | 36.70 | 37.74 | -0.40% | 1.05 | 1.00% |
| 2025-11-05 | 37.50 | 38.04 | 37.38 | 37.89 | +4.58% | 1.84 | 1.74% |
| 2025-11-04 | 35.78 | 36.23 | 35.24 | 36.23 | +5.01% | 0.71 | 0.71% |
| 2025-11-03 | 34.00 | 35.01 | 33.00 | 34.50 | +1.14% | 0.70 | 0.72% |
| 2025-10-31 | 33.70 | 35.30 | 33.70 | 34.11 | +0.53% | 0.70 | 0.73% |
| 2025-10-30 | 34.60 | 35.55 | 33.70 | 33.93 | -1.08% | 0.68 | 0.71% |
| 2025-10-29 | 35.08 | 35.64 | 34.25 | 34.30 | -3.76% | 0.65 | 0.67% |
| 2025-10-28 | 35.03 | 36.14 | 34.19 | 35.64 | +0.71% | 0.70 | 0.70% |
| 2025-10-27 | 36.66 | 36.70 | 35.10 | 35.39 | -3.44% | 0.76 | 0.77% |
| 2025-10-24 | 37.00 | 37.35 | 36.00 | 36.65 | -0.95% | 0.64 | 0.62% |