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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.85 | 38.80 | 36.61 | 38.70 | +4.51% | 2.98 | 7.53% |
| 2025-10-21 | 36.05 | 37.18 | 35.43 | 37.03 | +3.03% | 1.61 | 4.23% |
| 2025-10-20 | 36.53 | 36.89 | 35.60 | 35.94 | +0.25% | 0.75 | 1.99% |
| 2025-10-17 | 36.65 | 36.81 | 35.83 | 35.85 | -2.18% | 1.05 | 2.77% |
| 2025-10-16 | 37.60 | 37.60 | 36.43 | 36.65 | -2.58% | 1.47 | 3.82% |
| 2025-10-15 | 35.68 | 37.68 | 35.68 | 37.62 | +4.70% | 3.04 | 7.86% |
| 2025-10-14 | 36.30 | 36.66 | 35.62 | 35.93 | +0.31% | 1.81 | 4.79% |
| 2025-10-13 | 33.00 | 36.01 | 32.80 | 35.82 | +4.25% | 2.24 | 6.10% |
| 2025-10-10 | 34.61 | 34.95 | 34.24 | 34.36 | -1.04% | 0.64 | 1.80% |
| 2025-10-09 | 34.55 | 34.75 | 34.12 | 34.72 | +1.52% | 0.74 | 2.07% |
| 2025-09-30 | 34.19 | 34.56 | 34.11 | 34.20 | -0.09% | 0.64 | 1.79% |
| 2025-09-29 | 33.84 | 34.49 | 33.49 | 34.23 | +1.33% | 0.68 | 1.89% |
| 2025-09-26 | 33.51 | 34.35 | 33.51 | 33.78 | +0.24% | 0.60 | 1.68% |
| 2025-09-25 | 34.01 | 34.39 | 33.68 | 33.70 | -0.91% | 0.58 | 1.64% |
| 2025-09-24 | 33.27 | 34.03 | 33.00 | 34.01 | +2.29% | 0.57 | 1.62% |
| 2025-09-23 | 33.82 | 34.18 | 32.75 | 33.25 | -2.35% | 0.80 | 2.31% |
| 2025-09-22 | 34.56 | 34.60 | 33.86 | 34.05 | -1.13% | 0.59 | 1.67% |
| 2025-09-19 | 34.56 | 34.89 | 34.24 | 34.44 | -0.72% | 0.74 | 2.06% |
| 2025-09-18 | 35.20 | 35.59 | 34.45 | 34.69 | -1.59% | 1.32 | 3.60% |
| 2025-09-17 | 35.13 | 35.50 | 34.98 | 35.25 | -0.34% | 0.66 | 1.79% |