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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.92 | 20.94 | 20.50 | 20.81 | +0.05% | 0.93 | 4.24% |
| 2025-10-22 | 20.80 | 21.25 | 20.60 | 20.80 | -0.24% | 0.79 | 3.59% |
| 2025-10-21 | 20.50 | 20.93 | 20.28 | 20.85 | +2.21% | 0.67 | 3.07% |
| 2025-10-20 | 20.50 | 20.73 | 20.27 | 20.40 | +0.74% | 0.58 | 2.69% |
| 2025-10-17 | 21.04 | 21.40 | 20.21 | 20.25 | -3.85% | 0.77 | 3.54% |
| 2025-10-16 | 21.29 | 21.52 | 20.94 | 21.06 | -1.68% | 0.71 | 3.16% |
| 2025-10-15 | 20.86 | 21.47 | 20.61 | 21.42 | +2.73% | 0.99 | 4.45% |
| 2025-10-14 | 21.95 | 21.95 | 20.66 | 20.85 | -4.01% | 1.02 | 4.57% |
| 2025-10-13 | 20.98 | 21.83 | 20.42 | 21.72 | -1.18% | 1.12 | 4.96% |
| 2025-10-10 | 22.60 | 22.92 | 21.95 | 21.98 | -2.92% | 1.11 | 4.72% |
| 2025-10-09 | 22.53 | 23.39 | 22.44 | 22.64 | +0.85% | 1.08 | 4.51% |
| 2025-09-30 | 22.80 | 23.15 | 22.41 | 22.45 | -1.01% | 0.92 | 3.85% |
| 2025-09-29 | 22.81 | 23.05 | 22.35 | 22.68 | -0.57% | 0.99 | 4.12% |
| 2025-09-26 | 23.15 | 23.40 | 22.78 | 22.81 | -2.44% | 0.91 | 3.75% |
| 2025-09-25 | 23.83 | 23.83 | 23.11 | 23.38 | -1.43% | 1.07 | 4.33% |
| 2025-09-24 | 23.63 | 23.78 | 22.94 | 23.72 | +1.19% | 1.32 | 5.34% |
| 2025-09-23 | 24.11 | 24.76 | 22.82 | 23.44 | -2.33% | 1.78 | 7.17% |
| 2025-09-22 | 24.06 | 24.30 | 23.78 | 24.00 | -0.54% | 1.24 | 4.90% |
| 2025-09-19 | 24.50 | 25.20 | 24.01 | 24.13 | -1.51% | 1.85 | 7.15% |
| 2025-09-18 | 24.49 | 25.15 | 24.23 | 24.50 | +0.04% | 2.76 | 10.61% |