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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.21 | 20.46 | 19.91 | 20.28 | +0.74% | 0.80 | 3.81% |
| 2025-05-26 | 19.87 | 20.30 | 19.78 | 20.13 | +1.25% | 0.78 | 3.72% |
| 2025-05-23 | 20.51 | 20.85 | 19.80 | 19.88 | -2.97% | 1.24 | 5.83% |
| 2025-05-22 | 20.67 | 20.95 | 20.43 | 20.49 | -1.30% | 0.77 | 3.57% |
| 2025-05-21 | 21.08 | 21.21 | 20.53 | 20.76 | -2.30% | 1.35 | 6.23% |
| 2025-05-20 | 21.53 | 21.56 | 21.00 | 21.24 | -1.30% | 1.21 | 5.46% |
| 2025-05-19 | 21.89 | 21.89 | 21.02 | 21.52 | -1.95% | 1.54 | 6.89% |
| 2025-05-16 | 21.18 | 22.46 | 21.18 | 21.95 | +2.75% | 2.01 | 8.76% |
| 2025-05-15 | 21.65 | 21.81 | 21.04 | 21.36 | -1.33% | 1.49 | 6.70% |
| 2025-05-14 | 21.90 | 22.79 | 21.58 | 21.65 | -1.14% | 2.39 | 10.39% |
| 2025-05-13 | 22.26 | 22.69 | 21.62 | 21.90 | -0.23% | 2.51 | 10.87% |
| 2025-05-12 | 21.81 | 22.18 | 21.42 | 21.95 | +1.57% | 2.25 | 9.88% |
| 2025-05-09 | 21.82 | 21.88 | 21.26 | 21.61 | +0.70% | 2.21 | 9.84% |
| 2025-05-08 | 21.15 | 21.79 | 21.03 | 21.46 | +1.27% | 1.98 | 8.81% |
| 2025-05-07 | 21.59 | 21.59 | 20.82 | 21.19 | -0.56% | 2.10 | 9.48% |
| 2025-05-06 | 20.77 | 21.42 | 20.77 | 21.31 | +2.84% | 1.99 | 9.02% |