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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.17 | 33.10 | 32.00 | 32.95 | +2.81% | 1.37 | 4.01% |
| 2025-06-23 | 31.26 | 32.26 | 31.00 | 32.05 | +1.81% | 1.41 | 4.25% |
| 2025-06-20 | 30.93 | 32.88 | 30.93 | 31.48 | +1.88% | 1.89 | 5.67% |
| 2025-06-19 | 31.20 | 31.70 | 30.54 | 30.90 | -0.96% | 0.76 | 2.35% |
| 2025-06-18 | 31.10 | 31.39 | 30.81 | 31.20 | -0.19% | 0.56 | 1.71% |
| 2025-06-17 | 30.92 | 31.45 | 30.65 | 31.26 | +1.10% | 0.57 | 1.76% |
| 2025-06-16 | 30.37 | 31.20 | 30.10 | 30.92 | +2.35% | 0.62 | 1.93% |
| 2025-06-13 | 30.87 | 31.45 | 30.15 | 30.21 | -2.99% | 0.73 | 2.28% |
| 2025-06-12 | 30.92 | 31.48 | 30.80 | 31.14 | +0.06% | 0.69 | 5.11% |
| 2025-06-11 | 31.36 | 32.49 | 31.10 | 31.12 | +1.04% | 1.17 | 8.53% |
| 2025-06-10 | 31.35 | 31.49 | 30.41 | 30.80 | -1.75% | 0.61 | 4.57% |
| 2025-06-09 | 30.52 | 31.36 | 30.50 | 31.35 | +2.96% | 0.63 | 4.66% |
| 2025-06-06 | 30.65 | 30.94 | 30.40 | 30.45 | -0.78% | 0.48 | 3.65% |
| 2025-06-05 | 30.76 | 30.90 | 30.38 | 30.69 | -0.36% | 0.42 | 3.20% |
| 2025-06-04 | 30.31 | 30.90 | 30.24 | 30.80 | +1.85% | 0.53 | 3.97% |
| 2025-06-03 | 30.00 | 30.48 | 29.60 | 30.24 | +0.53% | 0.43 | 3.30% |
| 2025-05-30 | 30.70 | 30.70 | 29.92 | 30.08 | -2.15% | 0.48 | 3.68% |
| 2025-05-29 | 30.29 | 30.78 | 30.22 | 30.74 | +1.48% | 0.55 | 4.15% |
| 2025-05-28 | 30.80 | 30.99 | 30.13 | 30.29 | -1.68% | 0.41 | 3.10% |
| 2025-05-27 | 30.98 | 31.13 | 30.35 | 30.81 | -0.61% | 0.48 | 3.57% |