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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.00 | 23.25 | 22.70 | 22.94 | -1.33% | 0.37 | 1.37% |
| 2025-09-15 | 21.61 | 23.75 | 21.53 | 23.25 | +7.14% | 0.83 | 3.08% |
| 2025-09-12 | 21.64 | 22.64 | 21.44 | 21.70 | +0.56% | 0.39 | 1.51% |
| 2025-09-11 | 21.32 | 21.69 | 21.22 | 21.58 | +0.75% | 0.09 | 0.37% |
| 2025-09-10 | 21.41 | 21.53 | 21.27 | 21.42 | +0.37% | 0.08 | 0.31% |
| 2025-09-09 | 21.56 | 21.62 | 21.12 | 21.34 | -1.07% | 0.16 | 0.64% |
| 2025-09-08 | 21.38 | 21.70 | 21.31 | 21.57 | +1.03% | 0.13 | 0.51% |
| 2025-09-05 | 21.11 | 21.44 | 20.95 | 21.35 | +1.18% | 0.12 | 0.48% |
| 2025-09-04 | 21.08 | 21.51 | 20.90 | 21.10 | +0.29% | 0.17 | 0.70% |
| 2025-09-03 | 21.63 | 21.64 | 21.01 | 21.04 | -1.82% | 0.11 | 0.45% |
| 2025-09-02 | 21.59 | 21.71 | 21.17 | 21.43 | -0.79% | 0.19 | 0.76% |
| 2025-09-01 | 21.76 | 21.96 | 21.52 | 21.60 | -0.23% | 0.12 | 0.47% |
| 2025-08-29 | 21.79 | 21.85 | 21.55 | 21.65 | -0.18% | 0.12 | 0.47% |
| 2025-08-28 | 21.90 | 22.14 | 21.00 | 21.69 | -1.00% | 0.29 | 1.13% |
| 2025-08-27 | 22.66 | 22.89 | 21.89 | 21.91 | -3.82% | 0.26 | 1.00% |
| 2025-08-26 | 22.68 | 22.89 | 22.62 | 22.78 | -0.09% | 0.19 | 0.72% |
| 2025-08-25 | 22.80 | 22.91 | 22.60 | 22.80 | +0.04% | 0.24 | 0.89% |
| 2025-08-22 | 23.05 | 23.06 | 22.53 | 22.79 | -1.60% | 0.33 | 1.24% |
| 2025-08-21 | 22.36 | 23.38 | 22.29 | 23.16 | +3.58% | 0.51 | 1.86% |
| 2025-08-20 | 22.20 | 22.38 | 22.04 | 22.36 | +0.72% | 0.13 | 0.49% |