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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.00 | 54.00 | 48.33 | 49.19 | -9.09% | 3.67 | 6.79% |
| 2026-03-20 | 52.12 | 54.50 | 51.33 | 54.11 | +3.88% | 4.16 | 7.49% |
| 2026-03-19 | 50.53 | 52.34 | 48.50 | 52.09 | +1.90% | 3.46 | 6.55% |
| 2026-03-18 | 50.46 | 51.32 | 49.20 | 51.12 | +1.13% | 2.72 | 5.18% |
| 2026-03-17 | 50.00 | 51.35 | 49.69 | 50.55 | +2.12% | 3.33 | 6.31% |
| 2026-03-16 | 49.33 | 50.05 | 48.15 | 49.50 | +0.34% | 1.67 | 3.25% |
| 2026-03-13 | 48.50 | 50.50 | 48.32 | 49.33 | +0.26% | 2.19 | 4.25% |
| 2026-03-12 | 50.05 | 51.55 | 48.72 | 49.20 | -1.40% | 2.37 | 4.55% |
| 2026-03-11 | 49.67 | 51.48 | 49.16 | 49.90 | +0.04% | 3.30 | 6.28% |
| 2026-03-10 | 50.06 | 51.20 | 49.23 | 49.88 | -0.74% | 2.98 | 5.70% |
| 2026-03-09 | 47.92 | 50.25 | 47.68 | 50.25 | +2.72% | 2.96 | 5.76% |
| 2026-03-06 | 48.67 | 49.55 | 47.98 | 48.92 | -0.29% | 1.87 | 3.67% |
| 2026-03-05 | 49.80 | 49.83 | 46.85 | 49.06 | +0.76% | 2.94 | 5.87% |
| 2026-03-04 | 47.27 | 49.85 | 47.01 | 48.69 | +2.23% | 2.95 | 5.83% |
| 2026-03-03 | 49.39 | 51.00 | 47.63 | 47.63 | -2.90% | 2.92 | 5.72% |
| 2026-03-02 | 51.02 | 53.15 | 48.90 | 49.05 | -6.39% | 3.37 | 6.45% |
| 2026-02-27 | 51.40 | 54.92 | 51.08 | 52.40 | +0.58% | 5.37 | 9.69% |
| 2026-02-26 | 46.03 | 52.21 | 45.40 | 52.10 | +12.07% | 5.21 | 10.06% |
| 2026-02-25 | 46.41 | 46.79 | 45.25 | 46.49 | -0.51% | 2.45 | 5.10% |
| 2026-02-24 | 48.43 | 49.00 | 46.00 | 46.73 | -2.48% | 2.20 | 4.49% |