宇晶股份 sz.002943
81.73
-4.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 87.00 | 89.26 | 78.49 | 81.73 | -4.85% | 12.70 | 10.64% |
| 2026-05-22 | 82.03 | 87.50 | 82.03 | 85.90 | +4.69% | 9.87 | 7.99% |
| 2026-05-21 | 88.50 | 91.00 | 81.35 | 82.05 | -6.69% | 11.80 | 9.45% |
| 2026-05-20 | 86.66 | 90.88 | 85.00 | 87.93 | +2.99% | 12.04 | 9.33% |
| 2026-05-19 | 83.00 | 85.50 | 79.50 | 85.38 | +4.59% | 8.14 | 6.71% |
| 2026-05-18 | 81.00 | 84.50 | 78.80 | 81.63 | +3.66% | 10.55 | 8.83% |
| 2026-05-15 | 86.20 | 86.51 | 77.90 | 78.75 | -8.96% | 12.68 | 10.86% |
| 2026-05-14 | 84.25 | 88.68 | 83.50 | 86.50 | +4.80% | 11.82 | 9.38% |
| 2026-05-13 | 80.40 | 84.00 | 79.00 | 82.54 | +0.82% | 10.05 | 8.40% |
| 2026-05-12 | 81.80 | 87.22 | 79.00 | 81.87 | -0.10% | 12.55 | 10.49% |
| 2026-05-11 | 76.30 | 81.95 | 76.30 | 81.95 | +10.00% | 9.25 | 7.95% |
| 2026-05-08 | 68.00 | 75.20 | 68.00 | 74.50 | +6.75% | 9.43 | 8.84% |
| 2026-05-07 | 68.00 | 70.80 | 67.16 | 69.79 | +2.63% | 7.00 | 6.91% |
| 2026-05-06 | 69.75 | 72.35 | 66.65 | 68.00 | -1.18% | 12.95 | 12.80% |
| 2026-04-30 | 63.74 | 69.12 | 63.48 | 68.81 | +8.43% | 10.35 | 10.61% |
| 2026-04-29 | 63.50 | 64.50 | 60.55 | 63.46 | +1.37% | 9.13 | 10.06% |
| 2026-04-28 | 60.00 | 63.19 | 58.20 | 62.60 | +2.67% | 10.59 | 11.89% |
| 2026-04-27 | 62.01 | 64.98 | 60.35 | 60.97 | +0.30% | 12.03 | 13.30% |
| 2026-04-24 | 56.01 | 62.19 | 56.01 | 60.79 | +7.52% | 15.13 | 17.22% |
| 2026-04-23 | 56.00 | 58.70 | 55.80 | 56.54 | -0.23% | 9.26 | 11.06% |