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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.69 | 34.09 | 32.81 | 33.10 | -1.75% | 1.00 | 2.26% |
| 2025-11-19 | 34.17 | 35.35 | 33.50 | 33.69 | -1.40% | 1.51 | 3.33% |
| 2025-11-18 | 34.60 | 35.45 | 33.90 | 34.17 | -2.15% | 0.84 | 1.84% |
| 2025-11-17 | 34.54 | 35.12 | 33.41 | 34.92 | +0.52% | 1.91 | 4.20% |
| 2025-11-14 | 35.21 | 35.64 | 34.66 | 34.74 | +1.28% | 2.16 | 4.64% |
| 2025-11-13 | 33.50 | 35.29 | 33.47 | 34.30 | +1.60% | 1.99 | 4.34% |
| 2025-11-12 | 33.99 | 34.26 | 32.92 | 33.76 | -1.00% | 1.33 | 3.00% |
| 2025-11-11 | 35.51 | 35.51 | 34.03 | 34.10 | -3.94% | 2.00 | 4.34% |
| 2025-11-10 | 34.11 | 36.80 | 34.11 | 35.50 | +4.60% | 2.84 | 6.01% |
| 2025-11-07 | 33.52 | 34.35 | 33.03 | 33.94 | +1.16% | 1.04 | 2.34% |
| 2025-11-06 | 33.07 | 33.79 | 32.92 | 33.55 | +1.67% | 1.11 | 2.52% |
| 2025-11-05 | 33.24 | 34.30 | 32.84 | 33.00 | -1.93% | 1.18 | 2.67% |
| 2025-11-04 | 35.40 | 35.51 | 33.33 | 33.65 | -4.62% | 2.19 | 4.85% |
| 2025-11-03 | 34.48 | 35.30 | 34.06 | 35.28 | +3.40% | 2.15 | 4.64% |
| 2025-10-31 | 33.00 | 34.69 | 32.99 | 34.12 | +2.99% | 2.00 | 4.43% |
| 2025-10-30 | 33.27 | 34.13 | 32.50 | 33.13 | -0.42% | 1.97 | 4.48% |
| 2025-10-29 | 34.08 | 34.24 | 33.10 | 33.27 | -2.38% | 1.82 | 4.11% |
| 2025-10-28 | 33.98 | 34.74 | 33.46 | 34.08 | +0.29% | 3.03 | 6.72% |
| 2025-10-27 | 35.00 | 35.46 | 33.43 | 33.98 | -2.07% | 2.18 | 4.83% |
| 2025-10-24 | 33.78 | 34.99 | 33.75 | 34.70 | +2.54% | 1.28 | 2.82% |