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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.38 | 46.00 | 38.38 | 44.98 | +17.20% | 6.21 | 13.91% |
| 2026-01-15 | 38.81 | 39.30 | 38.20 | 38.38 | -1.59% | 1.21 | 3.01% |
| 2026-01-14 | 38.75 | 39.67 | 38.32 | 39.00 | +0.05% | 1.50 | 3.68% |
| 2026-01-13 | 39.39 | 39.86 | 37.88 | 38.98 | +1.51% | 2.14 | 5.27% |
| 2026-01-12 | 38.90 | 38.93 | 38.01 | 38.40 | +0.31% | 2.26 | 5.61% |
| 2026-01-09 | 38.95 | 38.95 | 37.92 | 38.28 | -1.72% | 1.11 | 2.78% |
| 2026-01-08 | 37.75 | 39.55 | 37.41 | 38.95 | +3.18% | 1.58 | 3.90% |
| 2026-01-07 | 37.51 | 38.09 | 37.29 | 37.75 | +0.59% | 0.78 | 1.99% |
| 2026-01-06 | 37.04 | 37.70 | 36.85 | 37.53 | +1.32% | 0.85 | 2.19% |
| 2026-01-05 | 36.34 | 37.45 | 35.70 | 37.04 | +1.90% | 0.91 | 2.36% |
| 2025-12-31 | 36.24 | 36.89 | 35.55 | 36.35 | +0.55% | 0.77 | 2.05% |
| 2025-12-30 | 37.38 | 37.66 | 36.11 | 36.15 | -4.24% | 1.13 | 2.96% |
| 2025-12-29 | 36.31 | 38.00 | 36.31 | 37.75 | +2.05% | 1.35 | 3.44% |
| 2025-12-26 | 37.20 | 38.37 | 36.85 | 36.99 | +0.14% | 2.12 | 5.43% |
| 2025-12-25 | 37.29 | 37.29 | 36.56 | 36.94 | -0.94% | 0.54 | 1.40% |
| 2025-12-24 | 36.45 | 37.57 | 36.13 | 37.29 | +1.64% | 0.65 | 1.68% |
| 2025-12-23 | 37.03 | 37.18 | 36.51 | 36.69 | -0.70% | 0.49 | 1.27% |
| 2025-12-22 | 37.73 | 37.77 | 36.77 | 36.95 | -2.17% | 0.81 | 2.10% |
| 2025-12-19 | 37.94 | 38.26 | 37.52 | 37.77 | +0.37% | 0.78 | 1.97% |
| 2025-12-18 | 37.84 | 38.41 | 37.41 | 37.63 | -0.71% | 0.94 | 2.36% |