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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.85 | 24.92 | 24.40 | 24.49 | -1.45% | 1.78 | 6.86% |
| 2025-09-16 | 23.42 | 25.26 | 23.35 | 24.85 | +6.15% | 3.29 | 12.73% |
| 2025-09-15 | 23.60 | 23.83 | 23.37 | 23.41 | -0.76% | 1.14 | 4.57% |
| 2025-09-12 | 24.00 | 24.05 | 23.58 | 23.59 | -2.44% | 1.79 | 7.12% |
| 2025-09-11 | 23.01 | 24.25 | 22.79 | 24.18 | +3.73% | 3.30 | 13.12% |
| 2025-09-10 | 23.40 | 24.11 | 23.10 | 23.31 | -0.68% | 2.47 | 9.95% |
| 2025-09-09 | 23.98 | 24.03 | 23.41 | 23.47 | -2.13% | 1.50 | 6.00% |
| 2025-09-08 | 23.23 | 24.18 | 23.16 | 23.98 | +2.22% | 2.56 | 10.13% |
| 2025-09-05 | 21.96 | 23.67 | 21.81 | 23.46 | +7.03% | 2.71 | 11.20% |
| 2025-09-04 | 21.90 | 22.71 | 21.75 | 21.92 | +0.60% | 2.26 | 9.64% |
| 2025-09-03 | 22.22 | 22.74 | 21.78 | 21.79 | -3.41% | 2.18 | 9.35% |
| 2025-09-02 | 23.55 | 24.27 | 21.57 | 22.56 | -1.57% | 4.72 | 19.97% |
| 2025-09-01 | 22.65 | 23.54 | 22.55 | 22.92 | +2.09% | 1.84 | 7.61% |
| 2025-08-29 | 22.92 | 22.95 | 22.21 | 22.45 | -1.62% | 1.41 | 5.96% |
| 2025-08-28 | 23.56 | 23.56 | 22.08 | 22.82 | -1.34% | 2.14 | 8.89% |
| 2025-08-27 | 23.70 | 24.70 | 23.04 | 23.13 | -2.07% | 2.85 | 11.35% |
| 2025-08-26 | 22.43 | 23.86 | 22.14 | 23.62 | +4.79% | 3.62 | 14.73% |
| 2025-08-25 | 22.70 | 22.81 | 22.30 | 22.54 | +0.58% | 1.54 | 6.46% |
| 2025-08-22 | 22.17 | 23.07 | 22.17 | 22.41 | +0.95% | 1.56 | 6.54% |
| 2025-08-21 | 22.64 | 22.71 | 22.06 | 22.20 | -2.03% | 1.10 | 4.68% |