*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.10 | 36.73 | 35.10 | 36.73 | +5.00% | 1.01 | 1.00% |
| 2025-09-16 | 34.98 | 34.98 | 33.31 | 34.98 | +5.01% | 1.68 | 1.72% |
| 2025-09-15 | 32.97 | 33.31 | 32.33 | 33.31 | +5.01% | 0.59 | 0.64% |
| 2025-09-12 | 29.90 | 32.00 | 29.41 | 31.72 | +4.00% | 1.20 | 1.37% |
| 2025-09-11 | 32.10 | 32.10 | 30.50 | 30.50 | -4.98% | 1.50 | 1.72% |
| 2025-09-10 | 31.81 | 32.10 | 31.18 | 32.10 | +5.00% | 0.98 | 1.09% |
| 2025-09-09 | 30.57 | 30.57 | 29.67 | 30.57 | +5.02% | 1.06 | 1.25% |
| 2025-09-08 | 27.74 | 29.11 | 27.74 | 29.11 | +5.01% | 0.31 | 0.39% |
| 2025-09-05 | 27.48 | 27.95 | 26.89 | 27.72 | +0.07% | 0.30 | 0.39% |
| 2025-09-04 | 28.01 | 28.50 | 27.58 | 27.70 | -1.07% | 0.36 | 0.46% |
| 2025-09-03 | 27.89 | 28.25 | 27.18 | 28.00 | 0.00% | 0.52 | 0.67% |
| 2025-09-02 | 28.72 | 28.91 | 28.00 | 28.00 | -2.78% | 0.33 | 0.42% |
| 2025-09-01 | 29.20 | 29.43 | 28.50 | 28.80 | -1.10% | 0.40 | 0.50% |
| 2025-08-29 | 28.27 | 29.40 | 27.99 | 29.12 | +0.90% | 0.73 | 0.92% |
| 2025-08-28 | 29.16 | 29.59 | 28.00 | 28.86 | +0.56% | 0.96 | 1.18% |
| 2025-08-27 | 27.34 | 28.70 | 27.34 | 28.70 | +5.01% | 0.83 | 1.05% |
| 2025-08-26 | 28.48 | 28.48 | 27.25 | 27.33 | -4.21% | 0.69 | 0.90% |
| 2025-08-25 | 28.88 | 29.50 | 28.37 | 28.53 | -4.45% | 1.24 | 1.54% |
| 2025-08-22 | 28.66 | 30.73 | 28.10 | 29.86 | +1.98% | 1.21 | 1.47% |
| 2025-08-21 | 28.88 | 29.50 | 27.00 | 29.28 | +3.35% | 1.81 | 2.26% |