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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.29 | 35.79 | 34.94 | 35.26 | -0.48% | 1.42 | 3.86% |
| 2025-07-21 | 35.11 | 35.53 | 35.03 | 35.43 | +0.37% | 0.92 | 2.50% |
| 2025-07-18 | 35.88 | 36.47 | 35.18 | 35.30 | -1.86% | 1.43 | 3.85% |
| 2025-07-17 | 37.63 | 37.96 | 35.88 | 35.97 | -1.77% | 1.92 | 5.05% |
| 2025-07-16 | 36.59 | 36.80 | 35.72 | 36.62 | +0.08% | 1.84 | 4.88% |
| 2025-07-15 | 37.51 | 37.80 | 35.90 | 36.59 | -0.95% | 2.68 | 7.00% |
| 2025-07-14 | 35.27 | 38.62 | 34.78 | 36.94 | +4.97% | 2.99 | 7.87% |
| 2025-07-11 | 35.80 | 35.86 | 34.80 | 35.19 | -0.45% | 1.38 | 3.75% |
| 2025-07-10 | 35.08 | 36.66 | 35.08 | 35.35 | +0.28% | 1.86 | 5.00% |
| 2025-07-09 | 35.13 | 35.89 | 35.04 | 35.25 | -0.82% | 1.42 | 3.86% |
| 2025-07-08 | 34.08 | 35.88 | 33.97 | 35.54 | +3.92% | 2.50 | 6.83% |
| 2025-07-07 | 33.70 | 34.82 | 33.50 | 34.20 | +1.85% | 1.37 | 3.85% |
| 2025-07-04 | 34.91 | 35.18 | 33.54 | 33.58 | -2.10% | 1.38 | 3.88% |
| 2025-07-03 | 34.18 | 34.53 | 33.59 | 34.30 | -1.15% | 1.74 | 4.91% |
| 2025-07-02 | 33.51 | 35.10 | 33.43 | 34.70 | +3.77% | 2.45 | 6.85% |
| 2025-07-01 | 33.26 | 33.51 | 33.00 | 33.44 | +0.03% | 0.95 | 2.74% |
| 2025-06-30 | 33.01 | 33.59 | 32.88 | 33.43 | +2.39% | 1.00 | 2.90% |
| 2025-06-27 | 32.40 | 33.15 | 32.40 | 32.65 | +0.77% | 0.78 | 2.27% |
| 2025-06-26 | 32.84 | 33.22 | 32.38 | 32.40 | -1.28% | 0.92 | 2.70% |
| 2025-06-25 | 33.00 | 33.09 | 32.49 | 32.82 | -0.39% | 1.15 | 3.37% |