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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.70 | 22.73 | 22.27 | 22.66 | -0.40% | 1.48 | 6.21% |
| 2025-08-19 | 21.80 | 23.10 | 21.66 | 22.75 | +4.12% | 3.18 | 13.39% |
| 2025-08-18 | 21.79 | 22.20 | 21.76 | 21.85 | +0.37% | 1.64 | 7.08% |
| 2025-08-15 | 20.99 | 21.88 | 20.90 | 21.77 | +3.57% | 1.64 | 7.19% |
| 2025-08-14 | 21.61 | 21.75 | 20.80 | 21.02 | -3.36% | 1.81 | 8.13% |
| 2025-08-13 | 21.86 | 21.86 | 21.50 | 21.75 | +0.23% | 0.93 | 4.08% |
| 2025-08-12 | 22.01 | 22.01 | 21.50 | 21.70 | -1.00% | 0.94 | 4.10% |
| 2025-08-11 | 21.75 | 22.06 | 21.68 | 21.92 | +0.83% | 1.17 | 5.08% |
| 2025-08-08 | 21.82 | 21.99 | 21.64 | 21.74 | -0.78% | 1.03 | 4.47% |
| 2025-08-07 | 22.16 | 22.33 | 21.80 | 21.91 | -1.26% | 1.71 | 7.36% |
| 2025-08-06 | 22.38 | 22.51 | 21.77 | 22.19 | +0.50% | 2.90 | 12.53% |
| 2025-08-05 | 22.11 | 22.30 | 21.87 | 22.08 | -0.36% | 1.45 | 6.29% |
| 2025-08-04 | 20.76 | 22.30 | 20.76 | 22.16 | +6.03% | 2.37 | 10.52% |
| 2025-08-01 | 21.20 | 21.44 | 20.80 | 20.90 | -1.42% | 1.41 | 6.42% |
| 2025-07-31 | 21.40 | 21.80 | 21.14 | 21.20 | -1.49% | 0.86 | 3.87% |
| 2025-07-30 | 21.64 | 21.82 | 21.32 | 21.52 | -0.55% | 0.82 | 3.68% |
| 2025-07-29 | 21.83 | 21.83 | 21.52 | 21.64 | -0.92% | 0.73 | 3.26% |
| 2025-07-28 | 21.76 | 22.06 | 21.75 | 21.84 | +0.65% | 1.20 | 5.26% |
| 2025-07-25 | 21.64 | 22.20 | 21.50 | 21.70 | +0.74% | 1.09 | 4.79% |
| 2025-07-24 | 21.74 | 21.90 | 21.44 | 21.54 | -0.92% | 1.07 | 4.76% |