尤安设计 sz.300983
37.87
+2.68%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.54 | 40.57 | 37.03 | 37.87 | +2.68% | 1.34 | 2.27% |
| 2026-05-21 | 39.96 | 39.96 | 36.73 | 36.88 | -6.54% | 1.43 | 2.46% |
| 2026-05-20 | 41.44 | 42.52 | 39.23 | 39.46 | -4.73% | 2.67 | 4.32% |
| 2026-05-19 | 38.89 | 42.48 | 36.19 | 41.42 | +0.31% | 4.18 | 6.89% |
| 2026-05-18 | 43.80 | 50.57 | 41.29 | 41.29 | -20.00% | 2.05 | 3.10% |
| 2026-05-15 | 49.60 | 52.66 | 48.64 | 51.61 | +5.87% | 2.43 | 3.11% |
| 2026-05-14 | 47.25 | 50.51 | 47.25 | 48.75 | +0.99% | 2.26 | 3.02% |
| 2026-05-13 | 48.00 | 49.96 | 46.00 | 48.27 | +0.65% | 2.68 | 3.63% |
| 2026-05-12 | 45.00 | 48.99 | 44.00 | 47.96 | +9.02% | 2.43 | 3.37% |
| 2026-05-11 | 42.00 | 44.46 | 41.18 | 43.99 | +6.90% | 2.37 | 3.54% |
| 2026-05-08 | 37.87 | 41.33 | 37.18 | 41.15 | +10.14% | 1.77 | 2.95% |
| 2026-05-07 | 35.92 | 38.33 | 35.09 | 37.36 | +3.52% | 1.40 | 2.45% |
| 2026-05-06 | 32.45 | 36.80 | 32.13 | 36.09 | +12.85% | 1.67 | 3.11% |
| 2026-04-30 | 31.65 | 32.59 | 31.34 | 31.98 | +1.52% | 0.55 | 1.12% |
| 2026-04-29 | 31.10 | 31.78 | 29.91 | 31.50 | +3.79% | 0.55 | 1.14% |
| 2026-04-28 | 30.12 | 31.27 | 29.84 | 30.35 | +0.10% | 0.36 | 0.77% |
| 2026-04-27 | 30.02 | 30.48 | 29.17 | 30.32 | +0.63% | 0.25 | 0.55% |
| 2026-04-24 | 30.17 | 30.42 | 29.73 | 30.13 | -0.30% | 0.15 | 0.32% |
| 2026-04-23 | 30.75 | 30.75 | 29.98 | 30.22 | -1.37% | 0.22 | 0.48% |
| 2026-04-22 | 31.08 | 31.08 | 30.36 | 30.64 | -0.45% | 0.18 | 0.39% |