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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.90 | 26.70 | 25.03 | 26.65 | +5.38% | 2.77 | 10.02% |
| 2026-03-23 | 26.04 | 27.01 | 24.96 | 25.29 | -6.78% | 3.16 | 11.39% |
| 2026-03-20 | 28.53 | 28.90 | 27.00 | 27.13 | -3.66% | 2.75 | 9.28% |
| 2026-03-19 | 29.41 | 29.60 | 27.96 | 28.16 | -6.26% | 4.61 | 15.12% |
| 2026-03-18 | 29.78 | 30.75 | 29.64 | 30.04 | +0.91% | 5.10 | 15.89% |
| 2026-03-17 | 30.18 | 31.31 | 29.72 | 29.77 | -1.88% | 5.31 | 16.48% |
| 2026-03-16 | 30.72 | 31.06 | 30.00 | 30.34 | -2.22% | 8.59 | 26.40% |
| 2026-03-13 | 27.40 | 31.03 | 27.19 | 31.03 | +10.00% | 12.86 | 40.49% |
| 2026-03-12 | 29.14 | 29.37 | 27.56 | 28.21 | -3.22% | 8.89 | 29.53% |
| 2026-03-11 | 32.05 | 33.41 | 28.75 | 29.15 | -4.02% | 14.96 | 45.87% |
| 2026-03-10 | 29.44 | 30.37 | 28.16 | 30.37 | +10.00% | 5.41 | 17.26% |
| 2026-03-09 | 26.15 | 27.61 | 25.65 | 27.61 | +10.00% | 3.34 | 11.52% |
| 2026-03-06 | 25.23 | 25.68 | 25.00 | 25.10 | -0.48% | 1.93 | 7.17% |
| 2026-03-05 | 25.37 | 26.07 | 25.06 | 25.22 | +0.64% | 2.96 | 10.87% |
| 2026-03-04 | 24.00 | 25.50 | 23.77 | 25.06 | +2.83% | 3.96 | 14.83% |
| 2026-03-03 | 27.11 | 27.49 | 24.37 | 24.37 | -10.01% | 5.01 | 18.54% |
| 2026-03-02 | 25.01 | 27.84 | 24.76 | 27.08 | +6.99% | 8.12 | 28.30% |
| 2026-02-27 | 24.44 | 25.50 | 24.33 | 25.31 | +3.39% | 4.36 | 16.33% |
| 2026-02-26 | 23.67 | 25.25 | 23.60 | 24.48 | +2.64% | 4.41 | 16.86% |
| 2026-02-25 | 23.62 | 24.30 | 23.42 | 23.85 | +0.21% | 4.23 | 16.62% |