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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.75 | 26.29 | 25.55 | 25.95 | +0.78% | 0.93 | 2.72% |
| 2025-05-26 | 26.31 | 26.58 | 25.68 | 25.75 | -2.65% | 1.29 | 3.76% |
| 2025-05-23 | 26.38 | 27.20 | 26.10 | 26.45 | +0.23% | 1.30 | 3.70% |
| 2025-05-22 | 27.32 | 27.50 | 26.11 | 26.39 | -3.37% | 1.95 | 5.54% |
| 2025-05-21 | 28.02 | 28.12 | 26.82 | 27.31 | -2.85% | 1.96 | 5.44% |
| 2025-05-20 | 28.00 | 28.35 | 27.54 | 28.11 | -0.50% | 1.58 | 4.27% |
| 2025-05-19 | 28.03 | 28.89 | 27.43 | 28.25 | +0.93% | 2.26 | 6.13% |
| 2025-05-16 | 27.44 | 28.48 | 27.09 | 27.99 | +3.59% | 2.72 | 7.34% |
| 2025-05-15 | 27.54 | 27.88 | 26.81 | 27.02 | -3.15% | 3.40 | 9.45% |
| 2025-05-14 | 26.51 | 29.16 | 26.51 | 27.90 | +5.24% | 5.59 | 14.93% |
| 2025-05-13 | 26.50 | 26.97 | 25.78 | 26.51 | +1.49% | 2.20 | 6.33% |
| 2025-05-12 | 27.22 | 27.45 | 25.79 | 26.12 | -2.61% | 2.60 | 7.52% |
| 2025-05-09 | 26.29 | 26.98 | 25.80 | 26.82 | +1.78% | 3.00 | 8.59% |
| 2025-05-08 | 25.44 | 27.00 | 25.44 | 26.35 | +4.23% | 3.33 | 9.54% |
| 2025-05-07 | 25.39 | 26.33 | 25.08 | 25.28 | +0.40% | 3.04 | 8.96% |
| 2025-05-06 | 24.33 | 25.56 | 24.28 | 25.18 | +4.74% | 2.38 | 7.25% |