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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.30 | 35.66 | 34.59 | 35.37 | +0.43% | 1.08 | 2.96% |
| 2025-09-15 | 35.41 | 35.89 | 35.18 | 35.22 | -0.54% | 0.82 | 2.23% |
| 2025-09-12 | 36.85 | 36.85 | 35.41 | 35.41 | -2.51% | 1.23 | 3.29% |
| 2025-09-11 | 35.93 | 36.46 | 35.60 | 36.32 | +0.44% | 0.99 | 2.62% |
| 2025-09-10 | 36.39 | 36.50 | 35.41 | 36.16 | -1.07% | 1.25 | 3.33% |
| 2025-09-09 | 37.20 | 37.25 | 36.15 | 36.55 | -3.00% | 1.84 | 4.83% |
| 2025-09-08 | 38.00 | 38.00 | 36.96 | 37.68 | -0.92% | 2.57 | 6.63% |
| 2025-09-05 | 36.08 | 38.03 | 36.03 | 38.03 | +3.99% | 4.07 | 10.42% |
| 2025-09-04 | 37.32 | 37.85 | 35.33 | 36.57 | -1.00% | 3.42 | 8.90% |
| 2025-09-03 | 35.86 | 36.96 | 35.20 | 36.94 | +3.10% | 3.42 | 9.09% |
| 2025-09-02 | 34.85 | 37.80 | 34.80 | 35.83 | +2.81% | 2.77 | 7.34% |
| 2025-09-01 | 34.33 | 34.89 | 34.23 | 34.85 | +1.51% | 0.88 | 2.45% |
| 2025-08-29 | 34.50 | 35.06 | 34.23 | 34.33 | -1.21% | 0.84 | 2.33% |
| 2025-08-28 | 34.50 | 35.09 | 33.41 | 34.75 | +0.12% | 1.42 | 3.96% |
| 2025-08-27 | 35.68 | 35.88 | 34.52 | 34.71 | -2.83% | 1.34 | 3.64% |
| 2025-08-26 | 35.59 | 36.08 | 35.08 | 35.72 | +0.34% | 1.10 | 2.95% |
| 2025-08-25 | 35.80 | 36.03 | 35.10 | 35.60 | -0.17% | 1.33 | 3.59% |
| 2025-08-22 | 35.00 | 35.75 | 35.00 | 35.66 | +1.45% | 1.37 | 3.70% |
| 2025-08-21 | 35.19 | 35.63 | 34.95 | 35.15 | -0.90% | 1.15 | 3.14% |
| 2025-08-20 | 35.40 | 35.99 | 34.95 | 35.47 | +0.88% | 1.21 | 3.28% |