*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.93 | 37.44 | 35.80 | 37.00 | +2.41% | 0.76 | 0.74% |
| 2025-10-22 | 35.00 | 36.19 | 33.68 | 36.13 | +2.18% | 1.01 | 1.04% |
| 2025-10-21 | 35.55 | 36.49 | 35.36 | 35.36 | -5.00% | 1.21 | 1.21% |
| 2025-10-20 | 37.50 | 38.00 | 36.50 | 37.22 | -1.38% | 0.88 | 0.85% |
| 2025-10-17 | 38.49 | 38.98 | 37.40 | 37.74 | -2.91% | 0.93 | 0.87% |
| 2025-10-16 | 37.40 | 39.40 | 37.00 | 38.87 | +1.97% | 1.57 | 1.47% |
| 2025-10-15 | 36.30 | 38.12 | 36.30 | 38.12 | +5.01% | 1.74 | 1.64% |
| 2025-10-14 | 34.98 | 36.60 | 34.04 | 36.30 | +3.86% | 1.44 | 1.45% |
| 2025-10-13 | 33.03 | 35.34 | 31.98 | 34.95 | +3.83% | 1.80 | 1.88% |
| 2025-10-10 | 35.55 | 35.78 | 33.66 | 33.66 | -5.00% | 1.32 | 1.39% |
| 2025-10-09 | 36.64 | 37.66 | 35.42 | 35.43 | -4.96% | 1.20 | 1.20% |
| 2025-09-30 | 37.28 | 40.03 | 37.28 | 37.28 | -4.99% | 2.25 | 2.12% |
| 2025-09-29 | 40.00 | 40.17 | 39.24 | 39.24 | -5.01% | 0.94 | 0.85% |
| 2025-09-26 | 39.10 | 41.31 | 38.86 | 41.31 | +5.01% | 1.66 | 1.46% |
| 2025-09-25 | 39.80 | 39.82 | 38.52 | 39.34 | -0.20% | 0.84 | 0.76% |
| 2025-09-24 | 38.47 | 39.78 | 38.01 | 39.42 | +2.47% | 1.14 | 1.04% |
| 2025-09-23 | 38.87 | 39.41 | 37.12 | 38.47 | -1.03% | 1.02 | 0.96% |
| 2025-09-22 | 37.77 | 39.98 | 37.77 | 38.87 | +0.39% | 1.23 | 1.12% |
| 2025-09-19 | 40.00 | 40.00 | 36.67 | 38.72 | +0.44% | 1.62 | 1.50% |
| 2025-09-18 | 37.28 | 38.57 | 36.30 | 38.55 | +4.96% | 1.87 | 1.75% |