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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.54 | 19.64 | 19.31 | 19.58 | +0.72% | 0.09 | 0.38% |
| 2025-06-23 | 19.23 | 19.45 | 18.98 | 19.44 | +1.73% | 0.12 | 0.54% |
| 2025-06-20 | 19.64 | 19.71 | 19.05 | 19.11 | -2.65% | 0.13 | 0.58% |
| 2025-06-19 | 19.69 | 19.95 | 19.55 | 19.63 | -0.51% | 0.15 | 0.64% |
| 2025-06-18 | 19.62 | 19.90 | 19.53 | 19.73 | -0.45% | 0.10 | 0.44% |
| 2025-06-17 | 19.99 | 19.99 | 19.66 | 19.82 | -0.55% | 0.09 | 0.37% |
| 2025-06-16 | 19.33 | 19.99 | 19.09 | 19.93 | +3.53% | 0.17 | 0.74% |
| 2025-06-13 | 19.47 | 19.56 | 19.09 | 19.25 | -1.13% | 0.10 | 0.46% |
| 2025-06-12 | 19.35 | 19.49 | 19.22 | 19.47 | +0.26% | 0.07 | 0.31% |
| 2025-06-11 | 19.36 | 19.65 | 19.24 | 19.42 | +0.36% | 0.15 | 0.65% |
| 2025-06-10 | 19.70 | 19.81 | 19.15 | 19.35 | -1.78% | 0.23 | 0.98% |
| 2025-06-09 | 19.99 | 20.18 | 19.70 | 19.70 | -0.81% | 0.23 | 0.98% |
| 2025-06-06 | 19.58 | 20.02 | 19.56 | 19.86 | +1.64% | 0.17 | 0.74% |
| 2025-06-05 | 20.03 | 20.13 | 19.50 | 19.54 | -2.45% | 0.24 | 1.02% |
| 2025-06-04 | 20.00 | 20.14 | 19.60 | 20.03 | +1.42% | 0.28 | 1.19% |
| 2025-06-03 | 20.18 | 20.18 | 19.43 | 19.75 | -0.15% | 0.25 | 1.07% |
| 2025-05-30 | 19.69 | 20.15 | 19.36 | 19.78 | +0.82% | 0.37 | 1.58% |
| 2025-05-29 | 18.77 | 19.68 | 18.65 | 19.62 | +4.98% | 0.38 | 1.66% |
| 2025-05-28 | 18.64 | 18.86 | 18.51 | 18.69 | +0.38% | 0.07 | 0.32% |
| 2025-05-27 | 18.42 | 18.68 | 18.42 | 18.62 | +1.20% | 0.09 | 0.41% |