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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.65 | 35.50 | 32.00 | 32.55 | -3.10% | 4.23 | 12.08% |
| 2026-04-21 | 31.81 | 33.77 | 31.36 | 33.59 | +5.46% | 4.61 | 13.13% |
| 2026-04-20 | 31.96 | 32.50 | 31.32 | 31.85 | -0.47% | 2.70 | 7.93% |
| 2026-04-17 | 31.10 | 32.55 | 30.78 | 32.00 | +1.81% | 2.78 | 8.19% |
| 2026-04-16 | 31.06 | 31.50 | 30.61 | 31.43 | +1.22% | 2.75 | 8.28% |
| 2026-04-15 | 32.59 | 32.77 | 30.92 | 31.05 | -4.73% | 4.00 | 11.86% |
| 2026-04-14 | 31.90 | 33.10 | 31.80 | 32.59 | +2.19% | 3.38 | 9.73% |
| 2026-04-13 | 29.52 | 32.80 | 29.52 | 31.89 | +5.98% | 4.28 | 12.80% |
| 2026-04-10 | 29.96 | 30.48 | 29.56 | 30.09 | +0.53% | 2.99 | 9.30% |
| 2026-04-09 | 29.55 | 30.04 | 29.05 | 29.93 | +0.27% | 3.40 | 10.75% |
| 2026-04-08 | 27.88 | 30.13 | 27.62 | 29.85 | +8.55% | 4.90 | 15.90% |
| 2026-04-07 | 28.15 | 28.86 | 27.12 | 27.50 | -0.76% | 3.28 | 11.06% |
| 2026-04-03 | 27.47 | 28.80 | 27.45 | 27.71 | +0.87% | 3.28 | 10.99% |
| 2026-04-02 | 27.80 | 29.36 | 27.28 | 27.47 | -1.19% | 3.84 | 12.73% |
| 2026-04-01 | 27.92 | 29.09 | 27.62 | 27.80 | +1.83% | 2.61 | 8.68% |
| 2026-03-31 | 28.07 | 28.21 | 27.30 | 27.30 | -2.78% | 1.77 | 6.00% |
| 2026-03-30 | 27.63 | 28.66 | 27.21 | 28.08 | +1.23% | 3.08 | 10.26% |
| 2026-03-27 | 26.29 | 28.49 | 25.96 | 27.74 | +5.08% | 3.98 | 13.57% |
| 2026-03-26 | 27.27 | 27.27 | 26.08 | 26.40 | -3.19% | 1.92 | 6.80% |
| 2026-03-25 | 27.18 | 27.86 | 26.85 | 27.27 | +2.33% | 2.66 | 9.15% |