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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.51 | 47.73 | 45.75 | 47.26 | +1.63% | 2.81 | 4.13% |
| 2026-03-23 | 49.09 | 49.80 | 45.92 | 46.50 | -6.06% | 3.92 | 5.63% |
| 2026-03-20 | 50.60 | 52.88 | 49.01 | 49.50 | -1.77% | 5.03 | 6.82% |
| 2026-03-19 | 52.40 | 52.40 | 49.80 | 50.39 | -4.62% | 2.97 | 4.00% |
| 2026-03-18 | 52.64 | 53.26 | 52.07 | 52.83 | +0.99% | 2.56 | 3.34% |
| 2026-03-17 | 53.68 | 54.66 | 52.10 | 52.31 | -1.97% | 2.72 | 3.51% |
| 2026-03-16 | 54.24 | 54.97 | 52.39 | 53.36 | -1.62% | 3.38 | 4.36% |
| 2026-03-13 | 55.10 | 55.36 | 53.98 | 54.24 | -1.67% | 2.42 | 3.04% |
| 2026-03-12 | 56.00 | 56.93 | 53.99 | 55.16 | -2.80% | 4.56 | 5.69% |
| 2026-03-11 | 58.93 | 60.39 | 56.32 | 56.75 | -3.70% | 5.93 | 7.03% |
| 2026-03-10 | 58.45 | 59.67 | 57.47 | 58.93 | +2.54% | 5.61 | 6.58% |
| 2026-03-09 | 58.23 | 58.45 | 56.15 | 57.47 | -3.07% | 5.03 | 6.05% |
| 2026-03-06 | 59.50 | 60.99 | 58.82 | 59.29 | -1.35% | 4.55 | 5.25% |
| 2026-03-05 | 60.44 | 62.48 | 59.26 | 60.10 | +1.42% | 6.68 | 7.53% |
| 2026-03-04 | 60.21 | 61.75 | 58.73 | 59.26 | -2.85% | 5.35 | 6.14% |
| 2026-03-03 | 64.67 | 65.60 | 60.51 | 61.00 | -5.69% | 8.99 | 9.84% |
| 2026-03-02 | 70.32 | 72.63 | 64.68 | 64.68 | -10.00% | 11.70 | 12.00% |
| 2026-02-27 | 67.65 | 72.40 | 66.41 | 71.87 | +5.85% | 11.10 | 10.93% |
| 2026-02-26 | 69.00 | 70.31 | 67.05 | 67.90 | -1.71% | 6.12 | 6.14% |
| 2026-02-25 | 70.39 | 71.07 | 68.02 | 69.08 | -1.90% | 7.68 | 7.64% |