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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.05 | 42.80 | 40.85 | 41.35 | -1.29% | 1.31 | 3.02% |
| 2026-04-20 | 40.08 | 42.74 | 39.80 | 41.89 | +3.92% | 1.86 | 4.29% |
| 2026-04-17 | 40.77 | 40.96 | 39.56 | 40.31 | -2.23% | 1.58 | 3.78% |
| 2026-04-16 | 39.48 | 41.49 | 39.02 | 41.23 | +4.41% | 1.39 | 3.29% |
| 2026-04-15 | 39.75 | 40.25 | 39.42 | 39.49 | -0.83% | 0.76 | 1.84% |
| 2026-04-14 | 40.04 | 40.39 | 39.22 | 39.82 | -0.47% | 0.96 | 2.33% |
| 2026-04-13 | 39.50 | 40.69 | 39.50 | 40.01 | +0.35% | 1.02 | 2.44% |
| 2026-04-10 | 39.30 | 40.83 | 39.30 | 39.87 | +1.55% | 1.22 | 2.90% |
| 2026-04-09 | 39.66 | 39.66 | 38.71 | 39.26 | -1.95% | 1.00 | 2.46% |
| 2026-04-08 | 38.30 | 40.08 | 38.30 | 40.04 | +6.66% | 1.54 | 3.75% |
| 2026-04-07 | 36.98 | 37.69 | 36.98 | 37.54 | +1.05% | 0.92 | 2.35% |
| 2026-04-03 | 38.28 | 38.50 | 37.08 | 37.15 | -2.88% | 1.16 | 2.96% |
| 2026-04-02 | 39.58 | 40.29 | 37.85 | 38.25 | -5.18% | 1.47 | 3.64% |
| 2026-04-01 | 40.21 | 40.77 | 38.93 | 40.34 | +4.45% | 1.74 | 4.18% |
| 2026-03-31 | 41.66 | 41.66 | 38.62 | 38.62 | -7.87% | 2.12 | 5.06% |
| 2026-03-30 | 41.01 | 42.00 | 40.05 | 41.92 | -0.97% | 1.78 | 4.15% |
| 2026-03-27 | 43.50 | 43.90 | 41.60 | 42.33 | -7.17% | 2.74 | 6.16% |
| 2026-03-26 | 49.36 | 49.76 | 43.13 | 45.60 | -9.45% | 5.25 | 10.98% |
| 2026-03-25 | 53.80 | 53.80 | 49.76 | 50.36 | -7.08% | 5.03 | 9.35% |
| 2026-03-24 | 49.15 | 54.60 | 49.01 | 54.20 | +10.19% | 4.19 | 7.73% |