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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.50 | 35.50 | 34.95 | 35.16 | -0.57% | 0.81 | 2.21% |
| 2025-08-18 | 35.03 | 35.48 | 34.96 | 35.36 | +1.64% | 1.32 | 3.58% |
| 2025-08-15 | 34.06 | 34.94 | 34.00 | 34.79 | +2.41% | 0.97 | 2.68% |
| 2025-08-14 | 34.98 | 35.09 | 33.84 | 33.97 | -2.80% | 1.05 | 2.93% |
| 2025-08-13 | 35.06 | 35.20 | 34.69 | 34.95 | -0.31% | 0.74 | 2.04% |
| 2025-08-12 | 35.34 | 35.34 | 34.74 | 35.06 | -0.76% | 0.69 | 1.88% |
| 2025-08-11 | 34.89 | 35.35 | 34.76 | 35.33 | +1.38% | 1.03 | 2.81% |
| 2025-08-08 | 34.76 | 35.19 | 34.58 | 34.85 | +0.09% | 0.71 | 1.96% |
| 2025-08-07 | 35.15 | 35.24 | 34.40 | 34.82 | -0.71% | 0.77 | 2.12% |
| 2025-08-06 | 35.15 | 35.15 | 34.71 | 35.07 | -0.17% | 0.73 | 2.00% |
| 2025-08-05 | 34.45 | 35.17 | 34.45 | 35.13 | +2.06% | 0.70 | 1.93% |
| 2025-08-04 | 34.23 | 34.47 | 33.81 | 34.42 | -0.29% | 0.60 | 1.67% |
| 2025-08-01 | 34.06 | 34.98 | 34.06 | 34.52 | +1.53% | 0.95 | 2.62% |
| 2025-07-31 | 34.79 | 35.19 | 33.89 | 34.00 | -2.66% | 0.99 | 2.76% |
| 2025-07-30 | 35.15 | 35.29 | 34.67 | 34.93 | -1.16% | 0.71 | 1.94% |
| 2025-07-29 | 34.85 | 35.34 | 34.53 | 35.34 | +1.41% | 0.87 | 2.40% |
| 2025-07-28 | 34.74 | 35.02 | 34.53 | 34.85 | +0.11% | 0.61 | 1.69% |
| 2025-07-25 | 35.00 | 35.00 | 34.60 | 34.81 | -0.88% | 0.78 | 2.14% |
| 2025-07-24 | 34.68 | 35.33 | 34.67 | 35.12 | +1.21% | 0.87 | 2.38% |
| 2025-07-23 | 35.06 | 35.50 | 34.66 | 34.70 | -1.59% | 0.98 | 2.70% |