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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 77.28 | 77.50 | 68.68 | 70.42 | -7.72% | 8.55 | 8.22% |
| 2026-02-13 | 78.00 | 80.18 | 76.14 | 76.31 | -4.87% | 5.80 | 5.15% |
| 2026-02-12 | 80.83 | 81.89 | 77.40 | 80.22 | -0.55% | 8.51 | 7.36% |
| 2026-02-11 | 80.37 | 82.39 | 78.17 | 80.66 | -0.64% | 7.74 | 6.63% |
| 2026-02-10 | 82.75 | 84.74 | 80.90 | 81.18 | -3.63% | 9.26 | 7.73% |
| 2026-02-09 | 87.02 | 88.95 | 80.02 | 84.24 | -0.14% | 17.01 | 13.79% |
| 2026-02-06 | 75.08 | 84.36 | 72.99 | 84.36 | +10.00% | 19.19 | 16.61% |
| 2026-02-05 | 81.16 | 83.50 | 76.69 | 76.69 | -10.00% | 8.69 | 7.64% |
| 2026-02-04 | 84.22 | 87.22 | 81.68 | 85.21 | +5.05% | 15.49 | 12.59% |
| 2026-02-03 | 75.78 | 81.11 | 74.17 | 81.11 | +9.99% | 3.35 | 2.91% |
| 2026-02-02 | 76.35 | 78.80 | 72.68 | 73.74 | -2.41% | 8.70 | 7.92% |
| 2026-01-30 | 75.35 | 76.99 | 71.72 | 75.56 | -1.02% | 9.35 | 8.66% |
| 2026-01-29 | 78.25 | 81.20 | 76.00 | 76.34 | -1.31% | 12.38 | 10.81% |
| 2026-01-28 | 82.59 | 82.59 | 73.59 | 77.35 | +0.45% | 16.21 | 14.51% |
| 2026-01-27 | 68.31 | 77.00 | 68.31 | 77.00 | +10.00% | 15.91 | 15.14% |
| 2026-01-26 | 72.94 | 72.94 | 69.81 | 70.00 | +5.56% | 23.40 | 22.38% |
| 2026-01-23 | 66.31 | 66.31 | 66.31 | 66.31 | +10.00% | 1.76 | 1.82% |
| 2026-01-22 | 55.41 | 60.28 | 54.88 | 60.28 | +10.00% | 5.83 | 7.30% |
| 2026-01-21 | 57.01 | 59.43 | 54.60 | 54.80 | -5.52% | 7.43 | 9.64% |
| 2026-01-20 | 61.51 | 63.21 | 56.65 | 58.00 | -6.18% | 8.64 | 10.59% |