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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.22 | 34.60 | 33.12 | 33.84 | -1.91% | 1.38 | 3.12% |
| 2025-10-22 | 34.60 | 35.17 | 34.30 | 34.50 | -0.38% | 0.86 | 1.87% |
| 2025-10-21 | 35.00 | 35.20 | 34.25 | 34.63 | +0.87% | 1.18 | 2.56% |
| 2025-10-20 | 34.76 | 36.66 | 34.06 | 34.33 | -0.87% | 2.09 | 4.47% |
| 2025-10-17 | 35.88 | 36.19 | 34.50 | 34.63 | -4.13% | 1.17 | 2.52% |
| 2025-10-16 | 36.01 | 37.00 | 35.72 | 36.12 | -0.08% | 1.29 | 2.69% |
| 2025-10-15 | 36.50 | 36.80 | 35.45 | 36.15 | +0.17% | 1.52 | 3.19% |
| 2025-10-14 | 36.68 | 37.18 | 35.98 | 36.09 | -0.33% | 1.87 | 3.84% |
| 2025-10-13 | 35.03 | 36.38 | 34.15 | 36.21 | +0.30% | 1.75 | 3.70% |
| 2025-10-10 | 36.52 | 37.98 | 35.59 | 36.10 | -1.15% | 2.48 | 5.11% |
| 2025-10-09 | 36.00 | 37.25 | 35.35 | 36.52 | +1.02% | 1.79 | 3.70% |
| 2025-09-30 | 36.52 | 37.68 | 35.63 | 36.15 | -1.04% | 1.85 | 3.80% |
| 2025-09-29 | 36.95 | 37.63 | 36.21 | 36.53 | -1.14% | 1.15 | 2.37% |
| 2025-09-26 | 37.54 | 37.92 | 36.65 | 36.95 | -2.53% | 1.78 | 3.62% |
| 2025-09-25 | 36.71 | 38.50 | 36.66 | 37.91 | +1.20% | 2.56 | 5.15% |
| 2025-09-24 | 36.34 | 38.88 | 36.10 | 37.46 | +2.71% | 3.62 | 7.25% |
| 2025-09-23 | 37.20 | 37.68 | 35.93 | 36.47 | -1.99% | 1.22 | 2.52% |
| 2025-09-22 | 37.20 | 37.50 | 35.70 | 37.21 | +1.00% | 1.82 | 3.77% |
| 2025-09-19 | 37.29 | 38.23 | 36.51 | 36.84 | -1.21% | 1.65 | 3.34% |
| 2025-09-18 | 36.35 | 37.98 | 36.12 | 37.29 | +1.61% | 2.37 | 4.81% |