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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.75 | 21.48 | 20.70 | 21.01 | +0.19% | 1.08 | 4.82% |
| 2025-12-17 | 21.09 | 21.19 | 20.37 | 20.97 | -0.76% | 0.99 | 4.52% |
| 2025-12-16 | 22.03 | 22.03 | 20.45 | 21.13 | -4.26% | 1.64 | 7.35% |
| 2025-12-15 | 22.60 | 22.64 | 21.96 | 22.07 | -2.69% | 0.96 | 4.11% |
| 2025-12-12 | 23.30 | 23.39 | 22.53 | 22.68 | -2.62% | 1.38 | 5.69% |
| 2025-12-11 | 23.88 | 23.94 | 22.88 | 23.29 | -2.72% | 1.55 | 6.30% |
| 2025-12-10 | 24.13 | 24.15 | 23.62 | 23.94 | -0.83% | 1.04 | 4.14% |
| 2025-12-09 | 24.50 | 24.69 | 24.10 | 24.14 | -2.19% | 1.67 | 6.48% |
| 2025-12-08 | 24.50 | 24.88 | 24.10 | 24.68 | +0.57% | 3.32 | 12.81% |
| 2025-12-05 | 23.01 | 25.30 | 22.80 | 24.54 | +6.70% | 5.00 | 19.36% |
| 2025-12-04 | 23.72 | 24.05 | 22.99 | 23.00 | -1.58% | 2.28 | 9.19% |
| 2025-12-03 | 24.20 | 24.26 | 23.30 | 23.37 | -2.79% | 1.39 | 5.54% |
| 2025-12-02 | 24.18 | 24.28 | 23.73 | 24.04 | -0.58% | 1.84 | 7.26% |
| 2025-12-01 | 24.87 | 24.87 | 24.06 | 24.18 | -1.14% | 4.05 | 15.72% |
| 2025-11-28 | 22.16 | 24.46 | 20.02 | 24.46 | +9.98% | 2.60 | 10.41% |
| 2025-11-27 | 22.38 | 22.66 | 22.20 | 22.24 | -0.13% | 0.55 | 2.31% |
| 2025-11-26 | 22.74 | 22.91 | 22.22 | 22.27 | -2.54% | 0.80 | 3.34% |
| 2025-11-25 | 22.88 | 23.13 | 22.60 | 22.85 | +1.60% | 0.90 | 3.71% |
| 2025-11-24 | 21.80 | 22.72 | 21.80 | 22.49 | +3.59% | 1.37 | 5.80% |
| 2025-11-21 | 22.96 | 23.30 | 21.63 | 21.71 | -6.58% | 1.89 | 8.09% |