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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.30 | 24.72 | 23.98 | 24.34 | -0.16% | 1.44 | 5.57% |
| 2026-01-16 | 24.20 | 24.59 | 23.80 | 24.38 | +1.16% | 1.76 | 6.81% |
| 2026-01-15 | 24.46 | 25.36 | 23.87 | 24.10 | -2.35% | 2.33 | 8.94% |
| 2026-01-14 | 25.25 | 25.60 | 24.25 | 24.68 | -2.87% | 2.97 | 11.23% |
| 2026-01-13 | 24.73 | 26.66 | 24.71 | 25.41 | +2.25% | 3.88 | 14.09% |
| 2026-01-12 | 24.25 | 24.96 | 24.10 | 24.85 | +3.07% | 2.37 | 9.07% |
| 2026-01-09 | 24.24 | 24.29 | 23.65 | 24.11 | +0.88% | 2.13 | 8.32% |
| 2026-01-08 | 23.19 | 24.27 | 23.18 | 23.90 | +3.11% | 2.49 | 9.76% |
| 2026-01-07 | 23.27 | 23.42 | 23.01 | 23.18 | -0.56% | 1.19 | 4.81% |
| 2026-01-06 | 23.18 | 23.75 | 23.14 | 23.31 | +0.78% | 1.91 | 7.67% |
| 2026-01-05 | 23.00 | 23.45 | 22.66 | 23.13 | +0.57% | 1.83 | 7.42% |
| 2025-12-31 | 23.46 | 23.62 | 22.95 | 23.00 | -1.03% | 1.39 | 5.65% |
| 2025-12-30 | 23.01 | 23.69 | 22.81 | 23.24 | -0.51% | 2.89 | 11.61% |
| 2025-12-29 | 24.12 | 24.50 | 23.14 | 23.36 | -5.08% | 5.13 | 20.40% |
| 2025-12-26 | 23.99 | 24.61 | 23.19 | 24.61 | +10.01% | 1.92 | 7.42% |
| 2025-12-25 | 21.90 | 22.40 | 21.68 | 22.37 | +2.15% | 0.97 | 4.12% |
| 2025-12-24 | 21.35 | 22.16 | 21.15 | 21.90 | +3.16% | 1.27 | 5.54% |
| 2025-12-23 | 21.09 | 21.35 | 20.90 | 21.23 | +0.57% | 0.89 | 3.97% |
| 2025-12-22 | 21.11 | 21.41 | 20.96 | 21.11 | -0.05% | 0.84 | 3.74% |
| 2025-12-19 | 21.05 | 21.59 | 20.94 | 21.12 | +0.52% | 0.81 | 3.63% |