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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 57.51 | 58.52 | 56.55 | 56.67 | -3.28% | 8.66 | 10.43% |
| 2026-04-21 | 57.30 | 59.45 | 56.80 | 58.59 | +0.51% | 8.45 | 9.99% |
| 2026-04-20 | 57.45 | 58.68 | 56.18 | 58.29 | -0.85% | 11.08 | 13.25% |
| 2026-04-17 | 58.01 | 60.00 | 56.54 | 58.79 | +2.51% | 15.22 | 17.76% |
| 2026-04-16 | 53.80 | 58.18 | 53.56 | 57.35 | +7.12% | 16.52 | 20.11% |
| 2026-04-15 | 55.40 | 56.00 | 52.71 | 53.54 | -1.42% | 15.69 | 19.91% |
| 2026-04-14 | 54.83 | 56.39 | 51.11 | 54.31 | +5.95% | 21.92 | 27.88% |
| 2026-04-13 | 47.77 | 51.26 | 47.77 | 51.26 | +10.00% | 2.99 | 4.05% |
| 2026-04-10 | 46.66 | 47.89 | 46.51 | 46.60 | +0.37% | 3.36 | 4.90% |
| 2026-04-09 | 46.05 | 47.69 | 44.58 | 46.43 | -0.62% | 3.11 | 4.63% |
| 2026-04-08 | 45.53 | 47.28 | 45.53 | 46.72 | +4.66% | 3.36 | 4.95% |
| 2026-04-07 | 45.21 | 45.50 | 44.22 | 44.64 | -0.16% | 1.87 | 2.87% |
| 2026-04-03 | 45.55 | 45.57 | 44.34 | 44.71 | -0.60% | 1.96 | 3.00% |
| 2026-04-02 | 46.59 | 46.79 | 44.51 | 44.98 | -3.97% | 2.40 | 3.63% |
| 2026-04-01 | 46.97 | 47.78 | 46.17 | 46.84 | +1.85% | 2.92 | 4.27% |
| 2026-03-31 | 47.00 | 48.26 | 45.83 | 45.99 | -1.79% | 2.07 | 3.03% |
| 2026-03-30 | 46.67 | 47.82 | 46.50 | 46.83 | -0.17% | 2.20 | 3.21% |
| 2026-03-27 | 46.85 | 47.46 | 45.91 | 46.91 | -0.61% | 1.95 | 2.87% |
| 2026-03-26 | 48.46 | 48.48 | 46.81 | 47.20 | -1.77% | 2.30 | 3.32% |
| 2026-03-25 | 47.90 | 49.06 | 47.46 | 48.05 | +1.67% | 2.16 | 3.08% |