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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.58 | 25.45 | 24.43 | 25.27 | -1.25% | 1.05 | 3.56% |
| 2025-10-21 | 23.69 | 26.18 | 23.16 | 25.59 | +7.12% | 1.40 | 4.71% |
| 2025-10-20 | 24.25 | 24.37 | 23.43 | 23.89 | -2.53% | 0.84 | 2.97% |
| 2025-10-17 | 23.38 | 24.68 | 23.16 | 24.51 | +3.77% | 1.23 | 4.32% |
| 2025-10-16 | 22.55 | 24.24 | 22.46 | 23.62 | +4.24% | 0.92 | 3.29% |
| 2025-10-15 | 22.56 | 23.00 | 22.39 | 22.66 | +0.49% | 0.21 | 0.78% |
| 2025-10-14 | 22.73 | 22.87 | 22.26 | 22.55 | -0.92% | 0.19 | 0.71% |
| 2025-10-13 | 21.90 | 22.77 | 21.40 | 22.76 | +0.80% | 0.28 | 1.05% |
| 2025-10-10 | 22.35 | 22.64 | 22.19 | 22.58 | +1.03% | 0.20 | 0.74% |
| 2025-10-09 | 22.32 | 22.52 | 22.19 | 22.35 | +0.18% | 0.17 | 0.65% |
| 2025-09-30 | 22.80 | 22.80 | 22.20 | 22.31 | -1.67% | 0.21 | 0.81% |
| 2025-09-29 | 22.15 | 22.69 | 21.91 | 22.69 | +2.44% | 0.26 | 0.99% |
| 2025-09-26 | 21.90 | 22.30 | 21.67 | 22.15 | +0.96% | 0.15 | 0.59% |
| 2025-09-25 | 22.39 | 22.67 | 21.90 | 21.94 | -2.14% | 0.16 | 0.61% |
| 2025-09-24 | 22.25 | 22.73 | 22.05 | 22.42 | -0.04% | 0.23 | 0.87% |
| 2025-09-23 | 21.95 | 22.47 | 21.72 | 22.43 | +1.72% | 0.31 | 1.18% |
| 2025-09-22 | 21.80 | 22.55 | 21.48 | 22.05 | +1.05% | 0.22 | 0.83% |
| 2025-09-19 | 21.98 | 22.19 | 21.67 | 21.82 | -1.13% | 0.15 | 0.60% |
| 2025-09-18 | 22.51 | 22.63 | 21.88 | 22.07 | -2.13% | 0.25 | 0.94% |
| 2025-09-17 | 23.00 | 23.07 | 22.49 | 22.55 | -1.70% | 0.28 | 1.03% |