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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.88 | 36.88 | 35.57 | 35.97 | -2.47% | 1.75 | 3.66% |
| 2025-12-17 | 35.51 | 37.79 | 35.51 | 36.88 | +3.02% | 2.81 | 5.75% |
| 2025-12-16 | 37.34 | 37.41 | 35.41 | 35.80 | -3.69% | 1.53 | 3.21% |
| 2025-12-15 | 37.20 | 37.69 | 35.73 | 37.17 | -0.80% | 3.06 | 6.28% |
| 2025-12-12 | 37.38 | 38.50 | 35.52 | 37.47 | +0.27% | 3.84 | 7.82% |
| 2025-12-11 | 38.35 | 38.79 | 37.16 | 37.37 | -1.99% | 2.92 | 5.85% |
| 2025-12-10 | 38.10 | 38.80 | 37.35 | 38.13 | +2.09% | 4.47 | 8.87% |
| 2025-12-09 | 36.14 | 37.85 | 36.14 | 37.35 | +3.35% | 6.85 | 13.88% |
| 2025-12-08 | 33.17 | 36.14 | 33.11 | 36.14 | +10.02% | 5.07 | 10.80% |
| 2025-12-05 | 32.30 | 32.96 | 31.88 | 32.85 | +1.70% | 0.97 | 2.26% |
| 2025-12-04 | 31.76 | 32.42 | 31.38 | 32.30 | +1.96% | 0.94 | 2.21% |
| 2025-12-03 | 32.59 | 32.59 | 31.60 | 31.68 | -2.82% | 0.78 | 1.85% |
| 2025-12-02 | 32.91 | 32.97 | 32.16 | 32.60 | -0.94% | 0.92 | 2.14% |
| 2025-12-01 | 33.65 | 33.87 | 32.70 | 32.91 | -1.61% | 1.65 | 3.75% |
| 2025-11-28 | 32.25 | 33.49 | 32.01 | 33.45 | +3.72% | 1.56 | 3.58% |
| 2025-11-27 | 32.22 | 33.24 | 31.70 | 32.25 | +0.19% | 1.47 | 3.41% |
| 2025-11-26 | 31.64 | 32.41 | 31.38 | 32.19 | +1.71% | 1.12 | 2.65% |
| 2025-11-25 | 31.75 | 32.45 | 30.90 | 31.65 | +0.09% | 1.04 | 2.47% |
| 2025-11-24 | 31.30 | 32.18 | 30.52 | 31.62 | +2.00% | 1.08 | 2.61% |
| 2025-11-21 | 33.02 | 33.02 | 31.00 | 31.00 | -6.34% | 1.33 | 3.15% |