宇新股份 sz.002986
12.91
+1.18%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.56 | 11.57 | 11.27 | 11.28 | -1.91% | 0.41 | 1.20% |
| 2025-07-22 | 11.48 | 11.58 | 11.30 | 11.50 | +0.17% | 0.67 | 1.95% |
| 2025-07-21 | 10.95 | 11.54 | 10.93 | 11.48 | +4.94% | 1.17 | 3.43% |
| 2025-07-18 | 10.88 | 10.95 | 10.86 | 10.94 | +0.55% | 0.25 | 0.75% |
| 2025-07-17 | 10.86 | 10.92 | 10.82 | 10.88 | +0.37% | 0.26 | 0.80% |
| 2025-07-16 | 10.82 | 10.89 | 10.80 | 10.84 | +0.09% | 0.21 | 0.63% |
| 2025-07-15 | 11.00 | 11.02 | 10.74 | 10.83 | -1.37% | 0.40 | 1.23% |
| 2025-07-14 | 11.10 | 11.14 | 10.91 | 10.98 | -1.88% | 0.64 | 1.94% |
| 2025-07-11 | 11.27 | 11.32 | 11.15 | 11.19 | +0.09% | 0.41 | 1.21% |
| 2025-07-10 | 11.06 | 11.30 | 11.05 | 11.18 | +1.06% | 0.52 | 1.50% |
| 2025-07-09 | 11.19 | 11.19 | 11.02 | 11.06 | -1.22% | 0.45 | 1.32% |
| 2025-07-08 | 11.19 | 11.29 | 11.15 | 11.20 | +0.26% | 0.38 | 1.11% |
| 2025-07-07 | 10.92 | 11.19 | 10.92 | 11.17 | +1.86% | 0.50 | 1.46% |
| 2025-07-04 | 11.09 | 11.11 | 10.97 | 10.97 | -1.40% | 0.37 | 1.08% |
| 2025-07-03 | 11.06 | 11.17 | 11.01 | 11.12 | +0.44% | 0.34 | 0.97% |
| 2025-07-02 | 11.16 | 11.16 | 10.99 | 11.07 | -0.96% | 0.42 | 1.22% |
| 2025-07-01 | 11.10 | 11.18 | 11.03 | 11.18 | +0.44% | 0.43 | 1.24% |
| 2025-06-30 | 11.07 | 11.23 | 11.02 | 11.13 | +0.53% | 0.39 | 1.14% |
| 2025-06-27 | 11.13 | 11.18 | 11.05 | 11.07 | -0.70% | 0.53 | 1.53% |
| 2025-06-26 | 11.10 | 11.25 | 11.09 | 11.15 | -0.09% | 0.48 | 1.39% |