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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.46 | 26.13 | 25.23 | 25.92 | +2.13% | 0.60 | 1.97% |
| 2025-11-18 | 25.59 | 25.75 | 25.21 | 25.38 | -0.82% | 0.45 | 1.50% |
| 2025-11-17 | 25.39 | 25.71 | 24.95 | 25.59 | +0.79% | 0.49 | 1.63% |
| 2025-11-14 | 24.95 | 26.08 | 24.90 | 25.39 | +1.76% | 0.76 | 2.51% |
| 2025-11-13 | 24.58 | 25.00 | 24.37 | 24.95 | +1.51% | 0.43 | 1.47% |
| 2025-11-12 | 24.40 | 24.73 | 24.16 | 24.58 | +0.49% | 0.50 | 1.73% |
| 2025-11-11 | 24.08 | 24.83 | 23.75 | 24.46 | +1.58% | 0.56 | 1.94% |
| 2025-11-10 | 23.10 | 24.33 | 22.99 | 24.08 | +4.74% | 0.62 | 2.21% |
| 2025-11-07 | 22.98 | 23.15 | 22.86 | 22.99 | +0.09% | 0.14 | 0.53% |
| 2025-11-06 | 23.33 | 23.33 | 22.84 | 22.97 | -0.69% | 0.19 | 0.70% |
| 2025-11-05 | 22.58 | 23.22 | 22.58 | 23.13 | +0.87% | 0.25 | 0.92% |
| 2025-11-04 | 23.22 | 23.33 | 22.82 | 22.93 | -1.12% | 0.21 | 0.77% |
| 2025-11-03 | 22.97 | 23.33 | 22.81 | 23.19 | +0.96% | 0.24 | 0.88% |
| 2025-10-31 | 22.90 | 23.10 | 22.80 | 22.97 | +1.01% | 0.23 | 0.84% |
| 2025-10-30 | 22.89 | 23.10 | 22.68 | 22.74 | -0.70% | 0.24 | 0.88% |
| 2025-10-29 | 23.54 | 23.54 | 22.75 | 22.90 | -2.64% | 0.40 | 1.48% |
| 2025-10-28 | 23.57 | 23.82 | 23.43 | 23.52 | -1.05% | 0.30 | 1.08% |
| 2025-10-27 | 23.78 | 23.99 | 23.29 | 23.77 | +0.98% | 0.41 | 1.48% |
| 2025-10-24 | 24.00 | 24.47 | 23.49 | 23.54 | -2.24% | 0.55 | 1.96% |
| 2025-10-23 | 24.98 | 25.05 | 24.01 | 24.08 | -4.71% | 0.67 | 2.33% |