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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.13 | 19.41 | 19.13 | 19.37 | +0.83% | 0.65 | 3.25% |
| 2025-06-24 | 18.90 | 19.29 | 18.73 | 19.21 | +2.56% | 0.75 | 3.76% |
| 2025-06-23 | 18.20 | 18.79 | 18.20 | 18.73 | +1.79% | 0.50 | 2.56% |
| 2025-06-20 | 18.52 | 18.71 | 18.31 | 18.40 | -0.43% | 0.48 | 2.52% |
| 2025-06-19 | 18.90 | 18.97 | 18.45 | 18.48 | -1.91% | 0.61 | 3.15% |
| 2025-06-18 | 18.82 | 18.89 | 18.55 | 18.84 | +0.05% | 0.51 | 2.61% |
| 2025-06-17 | 19.01 | 19.04 | 18.72 | 18.83 | -0.58% | 0.51 | 2.59% |
| 2025-06-16 | 18.75 | 19.08 | 18.68 | 18.94 | +0.85% | 0.50 | 2.55% |
| 2025-06-13 | 19.54 | 19.55 | 18.70 | 18.78 | -4.43% | 1.07 | 5.42% |
| 2025-06-12 | 20.07 | 20.07 | 19.58 | 19.65 | -1.65% | 0.62 | 3.03% |
| 2025-06-11 | 19.91 | 20.38 | 19.91 | 19.98 | +0.35% | 0.85 | 4.08% |
| 2025-06-10 | 20.27 | 20.27 | 19.67 | 19.91 | -1.44% | 0.92 | 4.42% |
| 2025-06-09 | 20.00 | 20.26 | 19.95 | 20.20 | +1.46% | 0.88 | 4.18% |
| 2025-06-06 | 19.71 | 20.10 | 19.38 | 19.91 | +1.22% | 1.37 | 6.64% |
| 2025-06-05 | 19.60 | 19.75 | 19.38 | 19.67 | +0.36% | 0.76 | 3.73% |
| 2025-06-04 | 19.54 | 19.61 | 19.38 | 19.60 | +0.67% | 0.75 | 3.68% |
| 2025-06-03 | 19.62 | 19.76 | 19.42 | 19.47 | -1.01% | 0.70 | 3.44% |
| 2025-05-30 | 20.37 | 20.37 | 19.62 | 19.67 | -3.42% | 1.04 | 5.04% |
| 2025-05-29 | 20.09 | 20.67 | 20.02 | 20.37 | +1.64% | 1.13 | 5.29% |
| 2025-05-28 | 20.37 | 20.37 | 19.89 | 20.04 | -1.18% | 0.75 | 3.60% |