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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.98 | 22.30 | 21.74 | 22.12 | +0.45% | 0.48 | 1.82% |
| 2025-07-21 | 22.20 | 22.88 | 21.90 | 22.02 | -0.81% | 0.55 | 2.10% |
| 2025-07-18 | 22.60 | 22.67 | 22.00 | 22.20 | -2.63% | 0.62 | 2.38% |
| 2025-07-17 | 22.00 | 22.84 | 21.70 | 22.80 | -0.13% | 0.91 | 3.45% |
| 2025-07-16 | 20.99 | 25.16 | 20.75 | 22.83 | +8.25% | 1.40 | 5.14% |
| 2025-07-15 | 20.96 | 21.09 | 20.26 | 21.09 | -0.42% | 0.65 | 2.67% |
| 2025-07-14 | 19.87 | 22.50 | 19.68 | 21.18 | +7.19% | 0.97 | 3.86% |
| 2025-07-11 | 20.01 | 20.22 | 19.71 | 19.76 | -1.94% | 0.18 | 0.75% |
| 2025-07-10 | 19.96 | 20.15 | 19.70 | 20.15 | +1.36% | 0.16 | 0.70% |
| 2025-07-09 | 19.64 | 19.90 | 19.53 | 19.88 | +1.22% | 0.14 | 0.60% |
| 2025-07-08 | 19.64 | 19.68 | 19.51 | 19.64 | +0.05% | 0.09 | 0.38% |
| 2025-07-07 | 19.20 | 19.63 | 19.11 | 19.63 | +2.35% | 0.11 | 0.46% |
| 2025-07-04 | 19.40 | 19.45 | 19.14 | 19.18 | -1.13% | 0.10 | 0.42% |
| 2025-07-03 | 19.28 | 19.40 | 19.15 | 19.40 | +0.78% | 0.07 | 0.31% |
| 2025-07-02 | 19.26 | 19.34 | 19.01 | 19.25 | 0.00% | 0.08 | 0.37% |
| 2025-07-01 | 19.53 | 19.62 | 19.18 | 19.25 | -1.38% | 0.10 | 0.44% |
| 2025-06-30 | 19.55 | 19.61 | 19.38 | 19.52 | +0.41% | 0.08 | 0.36% |
| 2025-06-27 | 19.30 | 19.54 | 19.28 | 19.44 | +0.83% | 0.09 | 0.38% |
| 2025-06-26 | 19.57 | 19.57 | 19.28 | 19.28 | -1.03% | 0.08 | 0.36% |
| 2025-06-25 | 19.58 | 19.67 | 19.25 | 19.48 | -0.51% | 0.11 | 0.50% |