宇邦新材 sz.301266
28.15
+2.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.20 | 28.43 | 27.30 | 28.15 | +2.07% | 1.09 | 2.89% |
| 2026-05-21 | 38.41 | 38.88 | 36.01 | 36.06 | -6.73% | 1.51 | 3.86% |
| 2026-05-20 | 38.00 | 38.74 | 37.14 | 38.66 | +0.78% | 1.25 | 3.15% |
| 2026-05-19 | 38.17 | 38.67 | 37.30 | 38.36 | +2.02% | 1.21 | 3.06% |
| 2026-05-18 | 37.86 | 38.05 | 37.28 | 37.60 | -1.16% | 0.81 | 2.07% |
| 2026-05-15 | 38.89 | 38.96 | 37.65 | 38.04 | -2.24% | 1.25 | 3.15% |
| 2026-05-14 | 39.36 | 40.22 | 38.88 | 38.91 | -1.09% | 1.38 | 3.35% |
| 2026-05-13 | 40.20 | 40.43 | 39.15 | 39.34 | -2.24% | 1.88 | 4.55% |
| 2026-05-12 | 41.13 | 41.64 | 39.77 | 40.24 | -2.97% | 1.69 | 4.01% |
| 2026-05-11 | 41.70 | 41.89 | 41.10 | 41.47 | +0.17% | 1.65 | 3.81% |
| 2026-05-08 | 41.61 | 41.91 | 41.15 | 41.40 | -0.74% | 1.25 | 2.90% |
| 2026-05-07 | 41.63 | 42.59 | 41.58 | 41.71 | +0.14% | 1.45 | 3.32% |
| 2026-05-06 | 42.22 | 42.74 | 41.38 | 41.65 | -1.51% | 1.19 | 2.73% |
| 2026-04-30 | 42.23 | 42.70 | 41.71 | 42.29 | +0.38% | 1.00 | 2.28% |
| 2026-04-29 | 41.11 | 42.41 | 41.01 | 42.13 | +2.06% | 0.94 | 2.15% |
| 2026-04-28 | 42.36 | 42.59 | 40.96 | 41.28 | -3.33% | 1.11 | 2.56% |
| 2026-04-27 | 42.04 | 42.88 | 41.35 | 42.70 | +0.68% | 1.43 | 3.25% |
| 2026-04-24 | 41.68 | 42.59 | 41.11 | 42.41 | +1.46% | 1.33 | 3.01% |
| 2026-04-23 | 42.00 | 42.57 | 41.10 | 41.80 | -1.02% | 1.02 | 2.34% |
| 2026-04-22 | 41.10 | 42.57 | 40.50 | 42.23 | +2.13% | 1.26 | 2.89% |