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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.67 | 15.06 | 14.05 | 14.13 | -3.35% | 1.83 | 4.20% |
| 2026-04-21 | 13.72 | 15.00 | 13.61 | 14.62 | +6.64% | 2.33 | 5.33% |
| 2026-04-20 | 14.76 | 14.87 | 13.68 | 13.71 | -7.05% | 1.55 | 3.68% |
| 2026-04-17 | 15.02 | 15.09 | 14.68 | 14.75 | -2.06% | 0.74 | 1.65% |
| 2026-04-16 | 14.75 | 15.33 | 14.65 | 15.06 | +2.31% | 1.09 | 2.42% |
| 2026-04-15 | 14.77 | 15.15 | 14.62 | 14.72 | +0.14% | 0.89 | 1.98% |
| 2026-04-14 | 15.19 | 15.41 | 14.46 | 14.70 | -3.67% | 1.39 | 3.12% |
| 2026-04-13 | 15.63 | 15.64 | 14.63 | 15.26 | -3.36% | 1.97 | 4.34% |
| 2026-04-10 | 15.86 | 16.33 | 15.57 | 15.79 | -0.06% | 1.08 | 2.25% |
| 2026-04-09 | 15.50 | 15.98 | 15.49 | 15.80 | +1.54% | 1.30 | 2.74% |
| 2026-04-08 | 14.81 | 15.81 | 14.41 | 15.56 | -0.19% | 2.21 | 4.76% |
| 2026-04-07 | 15.29 | 15.80 | 14.99 | 15.59 | +2.70% | 1.51 | 3.23% |
| 2026-04-03 | 14.75 | 15.48 | 14.51 | 15.18 | +2.99% | 1.12 | 2.48% |
| 2026-04-02 | 14.81 | 14.90 | 14.44 | 14.74 | +0.20% | 0.62 | 1.40% |
| 2026-04-01 | 14.61 | 15.05 | 14.30 | 14.71 | +1.52% | 1.18 | 2.65% |
| 2026-03-31 | 14.80 | 15.18 | 14.38 | 14.49 | -2.09% | 0.84 | 1.89% |
| 2026-03-30 | 14.80 | 15.30 | 14.59 | 14.80 | +0.34% | 0.77 | 1.72% |
| 2026-03-27 | 14.60 | 14.94 | 14.42 | 14.75 | 0.00% | 0.79 | 1.77% |
| 2026-03-26 | 14.89 | 15.06 | 14.68 | 14.75 | -0.94% | 0.56 | 1.25% |
| 2026-03-25 | 14.78 | 15.14 | 14.65 | 14.89 | +0.13% | 1.29 | 2.87% |