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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.59 | 30.80 | 29.87 | 30.78 | +0.52% | 0.27 | 0.58% |
| 2026-04-20 | 30.09 | 31.01 | 30.09 | 30.62 | +1.76% | 0.30 | 0.64% |
| 2026-04-17 | 29.81 | 30.14 | 29.20 | 30.09 | +0.94% | 0.25 | 0.54% |
| 2026-04-16 | 29.44 | 30.07 | 28.90 | 29.81 | +2.51% | 0.36 | 0.79% |
| 2026-04-15 | 29.15 | 29.40 | 28.66 | 29.08 | +0.38% | 0.19 | 0.42% |
| 2026-04-14 | 28.84 | 29.17 | 28.29 | 28.97 | +1.01% | 0.23 | 0.68% |
| 2026-04-13 | 28.50 | 28.75 | 28.07 | 28.68 | +0.39% | 0.16 | 0.47% |
| 2026-04-10 | 28.90 | 29.64 | 28.51 | 28.57 | -0.97% | 0.26 | 0.77% |
| 2026-04-09 | 29.96 | 30.80 | 28.62 | 28.85 | -1.54% | 0.50 | 1.42% |
| 2026-04-08 | 28.60 | 29.40 | 28.46 | 29.30 | +3.75% | 0.27 | 0.79% |
| 2026-04-07 | 27.94 | 28.35 | 27.60 | 28.24 | +1.69% | 0.17 | 0.51% |
| 2026-04-03 | 28.92 | 28.92 | 27.68 | 27.77 | -3.14% | 0.16 | 0.50% |
| 2026-04-02 | 29.32 | 29.69 | 28.41 | 28.67 | -2.22% | 0.15 | 0.44% |
| 2026-04-01 | 29.50 | 29.99 | 29.05 | 29.32 | +1.03% | 0.14 | 0.40% |
| 2026-03-31 | 29.71 | 29.96 | 28.98 | 29.02 | -2.55% | 0.19 | 0.55% |
| 2026-03-30 | 29.42 | 30.04 | 29.21 | 29.78 | -0.03% | 0.20 | 0.58% |
| 2026-03-27 | 29.43 | 30.06 | 29.04 | 29.79 | +1.95% | 0.24 | 0.69% |
| 2026-03-26 | 29.69 | 30.28 | 29.10 | 29.22 | -1.52% | 0.31 | 0.89% |
| 2026-03-25 | 30.33 | 30.78 | 29.51 | 29.67 | -2.18% | 0.45 | 1.26% |
| 2026-03-24 | 28.14 | 30.54 | 28.00 | 30.33 | +11.18% | 0.68 | 1.97% |