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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.22 | 22.32 | 22.02 | 22.20 | -0.09% | 0.15 | 0.56% |
| 2025-08-18 | 22.00 | 22.42 | 22.00 | 22.22 | +1.00% | 0.25 | 0.95% |
| 2025-08-15 | 21.86 | 22.12 | 21.86 | 22.00 | +0.64% | 0.18 | 0.68% |
| 2025-08-14 | 22.40 | 22.59 | 21.83 | 21.86 | -2.41% | 0.23 | 0.86% |
| 2025-08-13 | 22.86 | 22.88 | 22.40 | 22.40 | -1.97% | 0.27 | 1.02% |
| 2025-08-12 | 22.68 | 22.88 | 22.59 | 22.85 | +0.35% | 0.23 | 0.86% |
| 2025-08-11 | 22.50 | 22.96 | 22.43 | 22.77 | +0.98% | 0.38 | 1.40% |
| 2025-08-08 | 22.36 | 22.65 | 22.22 | 22.55 | +0.94% | 0.26 | 0.98% |
| 2025-08-07 | 22.64 | 22.72 | 22.33 | 22.34 | -0.80% | 0.23 | 0.87% |
| 2025-08-06 | 22.70 | 22.79 | 22.40 | 22.52 | -1.18% | 0.32 | 1.20% |
| 2025-08-05 | 22.20 | 22.96 | 22.11 | 22.79 | +2.38% | 0.52 | 1.92% |
| 2025-08-04 | 22.21 | 22.41 | 21.86 | 22.26 | -0.62% | 0.33 | 1.26% |
| 2025-08-01 | 21.62 | 22.54 | 21.41 | 22.40 | +5.16% | 0.61 | 2.35% |
| 2025-07-31 | 21.73 | 21.88 | 21.27 | 21.30 | -2.56% | 0.23 | 0.91% |
| 2025-07-30 | 21.97 | 22.40 | 21.71 | 21.86 | +0.23% | 0.31 | 1.19% |
| 2025-07-29 | 22.05 | 22.05 | 21.76 | 21.81 | -0.91% | 0.15 | 0.60% |
| 2025-07-28 | 21.97 | 22.08 | 21.71 | 22.01 | +0.18% | 0.17 | 0.64% |
| 2025-07-25 | 21.88 | 21.99 | 21.64 | 21.97 | +1.38% | 0.26 | 1.01% |
| 2025-07-24 | 21.70 | 21.84 | 21.58 | 21.67 | -0.28% | 0.23 | 0.89% |
| 2025-07-23 | 21.93 | 22.28 | 21.60 | 21.73 | -1.76% | 0.40 | 1.57% |