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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.74 | 37.25 | 36.15 | 36.70 | -0.14% | 1.24 | 2.55% |
| 2025-09-16 | 37.16 | 37.16 | 35.90 | 36.75 | -0.97% | 1.48 | 3.07% |
| 2025-09-15 | 37.00 | 37.98 | 36.78 | 37.11 | +1.28% | 2.14 | 4.32% |
| 2025-09-12 | 37.01 | 37.80 | 36.60 | 36.64 | -0.43% | 1.64 | 3.33% |
| 2025-09-11 | 36.79 | 37.28 | 36.11 | 36.80 | +0.05% | 2.07 | 4.25% |
| 2025-09-10 | 37.27 | 38.68 | 36.26 | 36.78 | -0.84% | 2.52 | 5.10% |
| 2025-09-09 | 39.02 | 39.02 | 36.70 | 37.09 | -5.14% | 1.98 | 3.98% |
| 2025-09-08 | 39.01 | 39.68 | 37.81 | 39.10 | +1.01% | 2.47 | 4.83% |
| 2025-09-05 | 36.40 | 38.80 | 35.86 | 38.71 | +6.35% | 2.74 | 5.51% |
| 2025-09-04 | 37.12 | 37.39 | 35.68 | 36.40 | -2.26% | 2.12 | 4.37% |
| 2025-09-03 | 37.75 | 37.93 | 36.90 | 37.24 | -1.06% | 1.42 | 2.87% |
| 2025-09-02 | 38.34 | 38.37 | 37.04 | 37.64 | -1.47% | 2.37 | 4.76% |
| 2025-09-01 | 37.10 | 38.36 | 36.80 | 38.20 | +2.96% | 2.78 | 5.58% |
| 2025-08-29 | 37.59 | 38.30 | 36.88 | 37.10 | -1.28% | 2.43 | 4.89% |
| 2025-08-28 | 35.61 | 37.80 | 35.02 | 37.58 | +5.53% | 3.57 | 7.44% |
| 2025-08-27 | 36.38 | 36.93 | 35.60 | 35.61 | -2.12% | 3.02 | 6.26% |
| 2025-08-26 | 33.85 | 36.88 | 33.67 | 36.38 | +7.63% | 4.43 | 9.41% |
| 2025-08-25 | 34.38 | 34.66 | 33.30 | 33.80 | -1.20% | 2.40 | 5.35% |
| 2025-08-22 | 34.65 | 35.03 | 34.11 | 34.21 | -0.84% | 1.98 | 4.34% |
| 2025-08-21 | 35.00 | 36.16 | 34.40 | 34.50 | -1.65% | 1.86 | 4.01% |