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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.81 | 24.74 | 22.40 | 23.80 | +5.82% | 5.26 | 20.57% |
| 2026-02-13 | 22.53 | 22.99 | 22.48 | 22.49 | -0.75% | 0.97 | 4.02% |
| 2026-02-12 | 21.95 | 23.19 | 21.94 | 22.66 | +3.23% | 1.92 | 7.95% |
| 2026-02-11 | 22.14 | 22.20 | 21.93 | 21.95 | -0.95% | 0.59 | 2.52% |
| 2026-02-10 | 22.30 | 22.35 | 22.08 | 22.16 | -0.85% | 0.80 | 3.36% |
| 2026-02-09 | 22.50 | 22.58 | 22.16 | 22.35 | +0.09% | 1.10 | 4.64% |
| 2026-02-06 | 22.13 | 22.57 | 22.00 | 22.33 | +0.99% | 1.26 | 5.31% |
| 2026-02-05 | 21.97 | 22.35 | 21.78 | 22.11 | +0.27% | 1.16 | 4.93% |
| 2026-02-04 | 21.62 | 22.48 | 21.47 | 22.05 | +1.29% | 1.62 | 6.90% |
| 2026-02-03 | 21.49 | 21.82 | 21.22 | 21.77 | +2.50% | 0.97 | 4.22% |
| 2026-02-02 | 21.29 | 21.70 | 21.08 | 21.24 | -0.79% | 1.00 | 4.35% |
| 2026-01-30 | 21.24 | 21.55 | 20.91 | 21.41 | -0.70% | 1.28 | 5.65% |
| 2026-01-29 | 21.80 | 22.37 | 21.33 | 21.56 | -1.51% | 1.43 | 6.14% |
| 2026-01-28 | 22.50 | 22.50 | 21.70 | 21.89 | -3.01% | 1.43 | 6.11% |
| 2026-01-27 | 22.80 | 23.00 | 21.80 | 22.57 | -0.88% | 1.47 | 6.16% |
| 2026-01-26 | 24.29 | 24.38 | 22.60 | 22.77 | -6.14% | 1.97 | 7.96% |
| 2026-01-23 | 23.70 | 24.26 | 23.61 | 24.26 | +2.80% | 1.27 | 4.95% |
| 2026-01-22 | 23.69 | 24.19 | 23.47 | 23.60 | -0.46% | 1.02 | 4.03% |
| 2026-01-21 | 23.41 | 23.79 | 23.03 | 23.71 | +0.89% | 1.19 | 4.72% |
| 2026-01-20 | 24.41 | 24.43 | 23.29 | 23.50 | -3.45% | 1.58 | 6.24% |