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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.51 | 49.57 | 47.86 | 47.92 | -3.66% | 1.56 | 3.08% |
| 2026-02-12 | 51.17 | 51.17 | 48.80 | 49.74 | -2.05% | 2.38 | 4.60% |
| 2026-02-11 | 51.01 | 52.48 | 50.51 | 50.78 | -1.07% | 2.52 | 4.71% |
| 2026-02-10 | 48.99 | 52.10 | 47.90 | 51.33 | +3.59% | 4.38 | 8.38% |
| 2026-02-09 | 46.51 | 50.65 | 46.51 | 49.55 | +7.69% | 4.67 | 9.17% |
| 2026-02-06 | 45.07 | 46.92 | 44.68 | 46.01 | +0.70% | 2.47 | 5.12% |
| 2026-02-05 | 46.30 | 46.75 | 44.61 | 45.69 | -2.14% | 2.74 | 5.75% |
| 2026-02-04 | 46.80 | 47.74 | 46.11 | 46.69 | -0.89% | 4.11 | 8.42% |
| 2026-02-03 | 46.02 | 48.43 | 45.45 | 47.11 | +2.61% | 3.54 | 7.23% |
| 2026-02-02 | 47.66 | 49.18 | 45.51 | 45.91 | -6.02% | 4.95 | 10.09% |
| 2026-01-30 | 44.00 | 50.00 | 43.89 | 48.85 | +13.55% | 9.37 | 18.72% |
| 2026-01-29 | 45.86 | 45.89 | 42.96 | 43.02 | -5.41% | 3.48 | 7.56% |
| 2026-01-28 | 44.71 | 47.55 | 43.91 | 45.48 | +0.31% | 4.87 | 10.23% |
| 2026-01-27 | 43.14 | 45.80 | 42.32 | 45.34 | +3.71% | 3.95 | 8.54% |
| 2026-01-26 | 43.60 | 44.90 | 42.80 | 43.72 | -1.71% | 3.21 | 7.05% |
| 2026-01-23 | 42.20 | 44.79 | 42.20 | 44.48 | +5.40% | 4.00 | 8.76% |
| 2026-01-22 | 41.99 | 43.28 | 41.72 | 42.20 | +0.57% | 2.78 | 6.29% |
| 2026-01-21 | 42.22 | 43.28 | 41.30 | 41.96 | -1.48% | 2.58 | 5.87% |
| 2026-01-20 | 42.99 | 43.75 | 42.03 | 42.59 | -0.30% | 2.81 | 6.31% |
| 2026-01-19 | 43.89 | 43.97 | 42.11 | 42.72 | -5.02% | 3.79 | 8.48% |