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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 60.35 | 64.38 | 59.70 | 61.82 | +3.69% | 10.39 | 12.52% |
| 2026-01-16 | 55.02 | 59.62 | 55.00 | 59.62 | +10.00% | 7.77 | 10.15% |
| 2026-01-15 | 54.42 | 57.46 | 53.54 | 54.20 | -1.13% | 5.70 | 7.82% |
| 2026-01-14 | 55.15 | 55.99 | 53.50 | 54.82 | -0.69% | 6.71 | 9.27% |
| 2026-01-13 | 53.02 | 57.20 | 51.36 | 55.20 | -2.82% | 10.09 | 14.15% |
| 2026-01-12 | 53.80 | 57.49 | 53.24 | 56.80 | +7.78% | 10.50 | 14.19% |
| 2026-01-09 | 55.86 | 57.20 | 51.90 | 52.70 | -3.87% | 13.21 | 18.42% |
| 2026-01-08 | 49.74 | 54.90 | 49.04 | 54.82 | +9.73% | 11.39 | 16.47% |
| 2026-01-07 | 46.37 | 50.60 | 45.30 | 49.96 | +8.61% | 9.94 | 15.53% |
| 2026-01-06 | 44.23 | 47.64 | 42.88 | 46.00 | +5.60% | 10.08 | 16.95% |
| 2026-01-05 | 39.01 | 43.56 | 37.62 | 43.56 | +10.00% | 7.64 | 13.84% |
| 2025-12-31 | 39.23 | 40.00 | 37.70 | 39.60 | +5.94% | 5.65 | 11.01% |
| 2025-12-30 | 36.00 | 37.80 | 35.99 | 37.38 | +3.09% | 2.50 | 5.08% |
| 2025-12-29 | 36.50 | 37.00 | 35.49 | 36.26 | -0.90% | 2.02 | 4.20% |
| 2025-12-26 | 35.87 | 37.07 | 35.50 | 36.59 | +1.95% | 2.29 | 4.76% |
| 2025-12-25 | 35.61 | 36.18 | 34.69 | 35.89 | +0.93% | 1.54 | 3.28% |
| 2025-12-24 | 34.83 | 37.28 | 34.33 | 35.56 | +1.83% | 2.39 | 5.05% |
| 2025-12-23 | 35.90 | 36.09 | 34.21 | 34.92 | -1.77% | 2.19 | 4.73% |
| 2025-12-22 | 35.55 | 35.96 | 35.08 | 35.55 | +0.48% | 1.47 | 3.12% |
| 2025-12-19 | 35.74 | 36.39 | 34.93 | 35.38 | -1.64% | 1.51 | 3.23% |