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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.89 | 35.82 | 34.71 | 35.08 | +0.80% | 2.44 | 5.22% |
| 2025-08-19 | 34.18 | 35.18 | 33.50 | 34.80 | +1.69% | 2.54 | 5.54% |
| 2025-08-18 | 34.30 | 35.34 | 33.67 | 34.22 | -0.38% | 3.59 | 7.86% |
| 2025-08-15 | 32.25 | 35.11 | 32.17 | 34.35 | +6.35% | 3.67 | 8.17% |
| 2025-08-14 | 33.46 | 33.59 | 32.00 | 32.30 | -3.47% | 2.36 | 5.45% |
| 2025-08-13 | 33.66 | 33.95 | 33.14 | 33.46 | +0.09% | 2.66 | 5.99% |
| 2025-08-12 | 32.35 | 33.80 | 31.92 | 33.43 | +2.39% | 4.37 | 9.98% |
| 2025-08-11 | 31.90 | 33.00 | 31.02 | 32.65 | +2.32% | 4.51 | 10.63% |
| 2025-08-08 | 31.39 | 32.28 | 31.19 | 31.91 | +1.04% | 2.80 | 6.69% |
| 2025-08-07 | 30.92 | 31.95 | 30.60 | 31.58 | +1.54% | 4.01 | 9.61% |
| 2025-08-06 | 28.48 | 31.46 | 27.95 | 31.10 | +7.72% | 6.43 | 16.19% |
| 2025-08-05 | 27.39 | 29.66 | 27.39 | 28.87 | +5.60% | 4.14 | 10.80% |
| 2025-08-04 | 26.69 | 27.67 | 26.38 | 27.34 | +2.17% | 2.06 | 5.72% |
| 2025-08-01 | 26.95 | 27.19 | 26.45 | 26.76 | -0.70% | 0.84 | 2.37% |
| 2025-07-31 | 27.58 | 27.71 | 26.83 | 26.95 | -0.55% | 1.50 | 4.18% |
| 2025-07-30 | 27.73 | 27.95 | 26.79 | 27.10 | -2.73% | 1.45 | 4.02% |
| 2025-07-29 | 28.52 | 29.09 | 27.48 | 27.86 | -2.31% | 1.88 | 5.08% |
| 2025-07-28 | 28.00 | 28.57 | 27.90 | 28.52 | +1.13% | 2.45 | 6.55% |
| 2025-07-25 | 26.08 | 28.37 | 25.95 | 28.20 | +8.05% | 3.17 | 8.72% |
| 2025-07-24 | 26.07 | 26.49 | 25.88 | 26.10 | +0.08% | 0.87 | 2.51% |