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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.89 | 31.32 | 30.63 | 31.00 | +0.55% | 0.44 | 3.29% |
| 2025-05-23 | 31.16 | 31.87 | 30.83 | 30.83 | -1.37% | 0.58 | 4.29% |
| 2025-05-22 | 31.61 | 32.04 | 31.01 | 31.26 | -1.60% | 0.51 | 3.71% |
| 2025-05-21 | 32.26 | 32.46 | 31.60 | 31.77 | -1.51% | 0.60 | 4.32% |
| 2025-05-20 | 31.93 | 32.54 | 31.60 | 32.26 | +0.97% | 0.64 | 4.58% |
| 2025-05-19 | 31.92 | 32.39 | 31.62 | 31.95 | +0.31% | 0.59 | 4.25% |
| 2025-05-16 | 31.79 | 32.48 | 31.36 | 31.85 | +1.08% | 0.73 | 5.23% |
| 2025-05-15 | 32.34 | 32.34 | 31.40 | 31.51 | -2.53% | 0.87 | 6.29% |
| 2025-05-14 | 32.85 | 33.04 | 32.07 | 32.32 | -2.23% | 1.70 | 12.05% |
| 2025-05-13 | 32.57 | 34.83 | 32.27 | 33.06 | +3.24% | 2.90 | 19.85% |
| 2025-05-12 | 31.63 | 32.11 | 31.46 | 32.03 | +2.68% | 0.90 | 6.53% |
| 2025-05-09 | 31.89 | 31.89 | 30.98 | 31.19 | -2.31% | 0.71 | 5.23% |
| 2025-05-08 | 30.66 | 32.20 | 30.65 | 31.93 | +3.72% | 1.09 | 7.93% |
| 2025-05-07 | 31.54 | 31.76 | 30.49 | 30.78 | -0.32% | 0.72 | 5.34% |
| 2025-05-06 | 29.90 | 30.88 | 29.90 | 30.88 | +4.20% | 0.82 | 6.18% |