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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.27 | 26.58 | 25.94 | 26.08 | -1.06% | 0.95 | 2.74% |
| 2025-07-22 | 26.46 | 26.68 | 26.32 | 26.36 | -0.60% | 0.74 | 2.11% |
| 2025-07-21 | 26.99 | 27.02 | 26.35 | 26.52 | -1.78% | 1.06 | 3.03% |
| 2025-07-18 | 26.98 | 27.35 | 26.85 | 27.00 | +0.04% | 0.58 | 1.61% |
| 2025-07-17 | 27.31 | 27.46 | 26.85 | 26.99 | -1.14% | 0.85 | 2.38% |
| 2025-07-16 | 27.34 | 27.80 | 27.10 | 27.30 | -0.15% | 0.85 | 2.35% |
| 2025-07-15 | 27.12 | 28.18 | 27.03 | 27.34 | +0.81% | 1.59 | 4.34% |
| 2025-07-14 | 26.60 | 27.20 | 26.00 | 27.12 | +0.67% | 1.44 | 4.09% |
| 2025-07-11 | 26.23 | 27.16 | 26.08 | 26.94 | +2.71% | 1.38 | 3.93% |
| 2025-07-10 | 26.77 | 26.81 | 26.12 | 26.23 | -1.83% | 0.95 | 2.72% |
| 2025-07-09 | 26.00 | 26.82 | 26.00 | 26.72 | +2.93% | 1.48 | 4.23% |
| 2025-07-08 | 25.96 | 26.35 | 25.82 | 25.96 | +0.04% | 0.86 | 2.50% |
| 2025-07-07 | 25.19 | 26.04 | 24.86 | 25.95 | +3.02% | 1.28 | 3.78% |
| 2025-07-04 | 26.09 | 26.28 | 25.13 | 25.19 | -3.74% | 1.57 | 4.64% |
| 2025-07-03 | 25.75 | 26.19 | 25.45 | 26.17 | +1.95% | 1.14 | 3.34% |
| 2025-07-02 | 25.72 | 25.98 | 25.44 | 25.67 | -0.23% | 0.79 | 2.34% |
| 2025-07-01 | 26.22 | 26.31 | 25.60 | 25.73 | -1.98% | 1.29 | 3.80% |
| 2025-06-30 | 26.78 | 27.07 | 26.10 | 26.25 | -1.24% | 1.19 | 3.43% |
| 2025-06-27 | 26.68 | 27.09 | 26.57 | 26.58 | -0.26% | 0.68 | 1.93% |
| 2025-06-26 | 27.30 | 27.30 | 26.42 | 26.65 | -1.37% | 1.05 | 2.97% |