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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.29 | 24.21 | 23.14 | 23.24 | -0.43% | 0.81 | 3.27% |
| 2025-11-19 | 24.25 | 24.36 | 23.25 | 23.34 | -4.15% | 1.15 | 4.58% |
| 2025-11-18 | 23.95 | 24.65 | 23.63 | 24.35 | +2.53% | 1.50 | 5.86% |
| 2025-11-17 | 23.50 | 23.91 | 23.33 | 23.75 | +0.94% | 0.99 | 3.97% |
| 2025-11-14 | 24.02 | 24.22 | 23.50 | 23.53 | -2.08% | 1.33 | 5.27% |
| 2025-11-13 | 24.01 | 24.22 | 23.55 | 24.03 | -0.04% | 1.29 | 5.09% |
| 2025-11-12 | 24.30 | 24.45 | 23.80 | 24.04 | -1.19% | 1.45 | 5.70% |
| 2025-11-11 | 24.50 | 24.98 | 24.21 | 24.33 | -0.61% | 1.72 | 6.64% |
| 2025-11-10 | 24.04 | 24.77 | 24.04 | 24.48 | +0.99% | 1.85 | 7.17% |
| 2025-11-07 | 23.35 | 24.60 | 23.14 | 24.24 | +3.24% | 3.13 | 12.24% |
| 2025-11-06 | 23.58 | 23.77 | 23.28 | 23.48 | +0.21% | 1.74 | 7.02% |
| 2025-11-05 | 22.90 | 23.59 | 22.87 | 23.43 | -0.04% | 1.95 | 7.89% |
| 2025-11-04 | 23.20 | 23.96 | 23.13 | 23.44 | +0.69% | 2.84 | 11.49% |
| 2025-11-03 | 23.03 | 23.64 | 22.70 | 23.28 | +1.53% | 3.47 | 14.17% |
| 2025-10-31 | 22.22 | 23.55 | 22.22 | 22.93 | -3.17% | 5.22 | 21.48% |
| 2025-10-30 | 21.50 | 23.68 | 21.43 | 23.68 | +9.99% | 1.93 | 7.87% |
| 2025-10-29 | 21.09 | 21.63 | 20.96 | 21.53 | +2.09% | 1.27 | 5.60% |
| 2025-10-28 | 20.91 | 21.35 | 20.77 | 21.09 | +0.19% | 0.75 | 3.36% |
| 2025-10-27 | 21.44 | 21.84 | 20.69 | 21.05 | -0.61% | 1.26 | 5.65% |
| 2025-10-24 | 20.85 | 21.19 | 20.80 | 21.18 | +1.78% | 0.84 | 3.77% |