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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.76 | 37.90 | 36.24 | 37.90 | +2.65% | 0.99 | 2.56% |
| 2025-12-16 | 37.40 | 37.81 | 36.61 | 36.92 | -2.25% | 0.72 | 1.87% |
| 2025-12-15 | 36.47 | 37.99 | 36.20 | 37.77 | +2.69% | 1.04 | 2.64% |
| 2025-12-12 | 36.22 | 37.37 | 36.03 | 36.78 | +0.57% | 1.10 | 2.87% |
| 2025-12-11 | 37.66 | 37.66 | 35.88 | 36.57 | -4.27% | 2.21 | 5.81% |
| 2025-12-10 | 36.59 | 38.41 | 36.25 | 38.20 | +4.40% | 2.05 | 5.21% |
| 2025-12-09 | 36.22 | 36.87 | 36.02 | 36.59 | +0.33% | 0.70 | 1.85% |
| 2025-12-08 | 37.40 | 37.80 | 36.26 | 36.47 | -2.23% | 1.09 | 2.86% |
| 2025-12-05 | 36.98 | 38.00 | 36.27 | 37.30 | +1.03% | 1.03 | 2.65% |
| 2025-12-04 | 36.80 | 37.96 | 36.56 | 36.92 | -0.14% | 1.33 | 3.41% |
| 2025-12-03 | 35.00 | 37.60 | 34.82 | 36.97 | +5.90% | 1.81 | 4.72% |
| 2025-12-02 | 35.20 | 35.22 | 34.86 | 34.91 | -1.41% | 0.43 | 1.18% |
| 2025-12-01 | 35.32 | 35.88 | 34.81 | 35.41 | +0.97% | 0.72 | 1.95% |
| 2025-11-28 | 35.13 | 35.66 | 34.51 | 35.07 | -0.17% | 0.89 | 2.43% |
| 2025-11-27 | 33.70 | 36.00 | 33.70 | 35.13 | +4.40% | 1.77 | 4.85% |
| 2025-11-26 | 33.93 | 34.38 | 33.55 | 33.65 | -0.56% | 0.66 | 1.86% |
| 2025-11-25 | 34.06 | 34.47 | 33.75 | 33.84 | +0.06% | 0.48 | 1.36% |
| 2025-11-24 | 33.60 | 34.44 | 33.43 | 33.82 | +1.17% | 0.57 | 1.62% |
| 2025-11-21 | 36.30 | 36.30 | 33.40 | 33.43 | -8.81% | 1.03 | 2.88% |
| 2025-11-20 | 37.30 | 37.67 | 36.44 | 36.66 | -1.40% | 0.60 | 1.56% |