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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.14 | 38.43 | 37.05 | 37.18 | -2.54% | 0.75 | 1.91% |
| 2025-11-18 | 38.19 | 39.06 | 37.66 | 38.15 | -0.10% | 1.00 | 2.51% |
| 2025-11-17 | 38.73 | 38.90 | 38.01 | 38.19 | -1.19% | 0.71 | 1.78% |
| 2025-11-14 | 38.43 | 39.75 | 38.22 | 38.65 | +0.03% | 1.12 | 2.75% |
| 2025-11-13 | 38.58 | 39.32 | 38.58 | 38.64 | +0.16% | 1.07 | 2.64% |
| 2025-11-12 | 39.80 | 39.95 | 38.32 | 38.58 | -4.08% | 1.53 | 3.78% |
| 2025-11-11 | 39.32 | 40.66 | 39.32 | 40.22 | +2.47% | 1.86 | 4.43% |
| 2025-11-10 | 39.70 | 40.16 | 39.20 | 39.25 | -0.83% | 1.19 | 2.88% |
| 2025-11-07 | 39.04 | 39.68 | 38.83 | 39.58 | +1.05% | 0.84 | 2.04% |
| 2025-11-06 | 39.46 | 39.87 | 39.00 | 39.17 | -1.06% | 1.02 | 2.49% |
| 2025-11-05 | 38.70 | 39.87 | 38.44 | 39.59 | +1.83% | 1.11 | 2.71% |
| 2025-11-04 | 39.45 | 39.88 | 38.56 | 38.88 | -1.94% | 1.15 | 2.83% |
| 2025-11-03 | 39.39 | 40.50 | 39.07 | 39.65 | +1.07% | 1.22 | 2.94% |
| 2025-10-31 | 38.80 | 39.77 | 38.80 | 39.23 | +0.67% | 1.16 | 2.83% |
| 2025-10-30 | 39.30 | 39.78 | 38.90 | 38.97 | -1.14% | 1.47 | 3.59% |
| 2025-10-29 | 38.27 | 39.97 | 38.10 | 39.42 | +2.31% | 2.04 | 5.00% |
| 2025-10-28 | 37.98 | 39.46 | 37.68 | 38.53 | +1.42% | 2.19 | 5.43% |
| 2025-10-27 | 38.13 | 38.27 | 37.40 | 37.99 | +0.11% | 1.36 | 3.46% |
| 2025-10-24 | 37.99 | 38.40 | 37.73 | 37.95 | -0.37% | 0.99 | 2.51% |
| 2025-10-23 | 38.32 | 38.55 | 37.30 | 38.09 | -1.58% | 1.50 | 3.79% |