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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.82 | 21.99 | 21.47 | 21.74 | -0.59% | 1.08 | 4.78% |
| 2025-07-22 | 22.11 | 22.40 | 21.77 | 21.87 | -1.26% | 1.66 | 7.25% |
| 2025-07-21 | 22.36 | 22.38 | 21.73 | 22.15 | +0.82% | 2.37 | 10.33% |
| 2025-07-18 | 21.00 | 22.10 | 20.90 | 21.97 | +4.72% | 4.63 | 20.39% |
| 2025-07-17 | 20.12 | 21.05 | 19.98 | 20.98 | +4.27% | 2.86 | 13.32% |
| 2025-07-16 | 20.10 | 20.29 | 19.96 | 20.12 | +0.40% | 0.90 | 4.30% |
| 2025-07-15 | 20.20 | 20.27 | 19.89 | 20.04 | -1.52% | 1.23 | 5.87% |
| 2025-07-14 | 20.02 | 20.35 | 19.88 | 20.35 | +2.00% | 1.46 | 6.92% |
| 2025-07-11 | 19.85 | 20.07 | 19.74 | 19.95 | +0.35% | 0.94 | 4.53% |
| 2025-07-10 | 19.92 | 20.15 | 19.65 | 19.88 | +0.40% | 0.99 | 4.78% |
| 2025-07-09 | 19.76 | 20.10 | 19.72 | 19.80 | +0.30% | 1.14 | 5.49% |
| 2025-07-08 | 19.50 | 19.77 | 19.50 | 19.74 | +0.61% | 0.81 | 3.95% |
| 2025-07-07 | 19.45 | 19.69 | 19.33 | 19.62 | +0.51% | 0.82 | 4.03% |
| 2025-07-04 | 20.32 | 20.32 | 19.47 | 19.52 | -3.98% | 2.28 | 11.15% |
| 2025-07-03 | 19.45 | 20.74 | 19.32 | 20.33 | +4.85% | 2.44 | 11.65% |
| 2025-07-02 | 19.56 | 19.56 | 19.25 | 19.39 | -0.87% | 0.50 | 2.49% |
| 2025-07-01 | 19.67 | 19.67 | 19.34 | 19.56 | -0.15% | 0.62 | 3.06% |
| 2025-06-30 | 19.40 | 19.63 | 19.33 | 19.59 | +1.29% | 0.65 | 3.22% |
| 2025-06-27 | 19.29 | 19.48 | 19.18 | 19.34 | +0.21% | 0.78 | 3.87% |
| 2025-06-26 | 19.35 | 19.57 | 19.28 | 19.30 | -0.36% | 0.83 | 4.12% |