宇环数控 sz.002903
44.56
-0.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.38 | 45.60 | 43.56 | 44.56 | -0.18% | 3.39 | 7.17% |
| 2026-05-22 | 44.56 | 45.42 | 43.66 | 44.64 | +0.20% | 3.10 | 6.51% |
| 2026-05-21 | 47.19 | 47.70 | 44.00 | 44.55 | -5.57% | 4.00 | 8.14% |
| 2026-05-20 | 47.55 | 49.74 | 46.86 | 47.18 | -1.89% | 5.76 | 11.24% |
| 2026-05-19 | 44.93 | 48.70 | 43.00 | 48.09 | +6.96% | 7.19 | 14.72% |
| 2026-05-18 | 47.11 | 47.78 | 44.63 | 44.96 | -5.94% | 6.84 | 13.99% |
| 2026-05-15 | 47.53 | 49.90 | 47.50 | 47.80 | -0.44% | 5.57 | 10.72% |
| 2026-05-14 | 48.37 | 49.80 | 47.97 | 48.01 | -1.13% | 5.98 | 11.51% |
| 2026-05-13 | 48.66 | 49.99 | 47.96 | 48.56 | -0.08% | 8.30 | 15.94% |
| 2026-05-12 | 45.92 | 50.11 | 45.92 | 48.60 | +6.70% | 10.48 | 20.38% |
| 2026-05-11 | 45.65 | 45.83 | 43.66 | 45.55 | -1.70% | 9.31 | 19.56% |
| 2026-05-08 | 45.93 | 48.22 | 43.89 | 46.34 | +2.48% | 12.36 | 24.77% |
| 2026-05-07 | 43.72 | 45.22 | 42.81 | 45.22 | +10.00% | 5.54 | 11.66% |
| 2026-05-06 | 38.69 | 41.11 | 38.30 | 41.11 | +10.01% | 2.04 | 4.74% |
| 2026-04-30 | 38.60 | 39.50 | 36.90 | 37.37 | +1.99% | 7.06 | 17.58% |
| 2026-04-29 | 32.67 | 36.64 | 32.67 | 36.64 | +10.00% | 5.16 | 13.72% |
| 2026-04-28 | 32.92 | 34.25 | 32.73 | 33.31 | +1.18% | 3.15 | 8.81% |
| 2026-04-27 | 31.19 | 33.25 | 30.68 | 32.92 | +5.34% | 3.03 | 8.80% |
| 2026-04-24 | 32.02 | 32.20 | 31.20 | 31.25 | -1.51% | 1.87 | 5.55% |
| 2026-04-23 | 32.20 | 32.78 | 31.30 | 31.73 | -2.52% | 2.88 | 8.46% |