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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.09 | 11.18 | 10.93 | 10.95 | -1.35% | 0.25 | 0.76% |
| 2025-11-19 | 11.24 | 11.27 | 11.06 | 11.10 | -0.89% | 0.24 | 0.72% |
| 2025-11-18 | 11.34 | 11.36 | 11.16 | 11.20 | -1.23% | 0.29 | 0.85% |
| 2025-11-17 | 11.39 | 11.42 | 11.23 | 11.34 | +0.18% | 0.35 | 1.03% |
| 2025-11-14 | 11.38 | 11.49 | 11.27 | 11.32 | 0.00% | 0.36 | 1.03% |
| 2025-11-13 | 11.28 | 11.36 | 11.21 | 11.32 | +0.62% | 0.29 | 0.84% |
| 2025-11-12 | 11.40 | 11.43 | 11.23 | 11.25 | -0.97% | 0.36 | 1.05% |
| 2025-11-11 | 11.28 | 11.44 | 11.20 | 11.36 | +0.62% | 0.35 | 1.02% |
| 2025-11-10 | 11.20 | 11.30 | 11.11 | 11.29 | +1.80% | 0.41 | 1.21% |
| 2025-11-07 | 10.92 | 11.18 | 10.91 | 11.09 | +1.46% | 0.35 | 1.05% |
| 2025-11-06 | 10.90 | 11.00 | 10.84 | 10.93 | +0.18% | 0.30 | 0.91% |
| 2025-11-05 | 10.72 | 10.97 | 10.69 | 10.91 | +1.21% | 0.38 | 1.17% |
| 2025-11-04 | 10.82 | 10.89 | 10.72 | 10.78 | -0.28% | 0.30 | 0.91% |
| 2025-11-03 | 10.75 | 10.81 | 10.69 | 10.81 | +0.56% | 0.31 | 0.96% |
| 2025-10-31 | 10.62 | 10.82 | 10.60 | 10.75 | +1.22% | 0.40 | 1.24% |
| 2025-10-30 | 10.63 | 10.71 | 10.55 | 10.62 | 0.00% | 0.40 | 1.26% |
| 2025-10-29 | 10.60 | 10.66 | 10.45 | 10.62 | +0.09% | 0.44 | 1.37% |
| 2025-10-28 | 10.98 | 10.98 | 10.59 | 10.61 | -5.77% | 1.14 | 3.52% |
| 2025-10-27 | 11.15 | 11.35 | 11.14 | 11.26 | +1.26% | 0.38 | 1.11% |
| 2025-10-24 | 11.26 | 11.29 | 11.12 | 11.12 | -1.16% | 0.28 | 0.84% |