宇环数控(002903)股票行情
宇环数控(002903)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 23.30 | 22.68 | -0.61 | -2.62% | 22.53 | 23.39 | 60140 | 13792.18 | 5.69% |
| 2025-12-11 | 23.88 | 23.29 | -0.65 | -2.72% | 22.88 | 23.94 | 66548 | 15501.17 | 6.30% |
| 2025-12-10 | 24.13 | 23.94 | -0.20 | -0.83% | 23.62 | 24.15 | 43766 | 10433.88 | 4.14% |
| 2025-12-09 | 24.50 | 24.14 | -0.54 | -2.19% | 24.10 | 24.69 | 68438 | 16674.18 | 6.48% |
| 2025-12-08 | 24.50 | 24.68 | 0.14 | 0.57% | 24.10 | 24.88 | 135336 | 33199.84 | 12.81% |
| 2025-12-05 | 23.01 | 24.54 | 1.54 | 6.70% | 22.80 | 25.30 | 204495 | 49977.08 | 19.36% |
| 2025-12-04 | 23.72 | 23.00 | -0.37 | -1.58% | 22.99 | 24.05 | 97107 | 22789.38 | 9.19% |
| 2025-12-03 | 24.20 | 23.37 | -0.67 | -2.79% | 23.30 | 24.26 | 58550 | 13856.62 | 5.54% |
| 2025-12-02 | 24.18 | 24.04 | -0.14 | -0.58% | 23.73 | 24.28 | 76677 | 18419.34 | 7.26% |
| 2025-12-01 | 24.87 | 24.18 | -0.28 | -1.14% | 24.06 | 24.87 | 166086 | 40468.12 | 15.72% |
| 2025-11-28 | 22.16 | 24.46 | 2.22 | 9.98% | 20.02 | 24.46 | 110009 | 26044.20 | 10.41% |
| 2025-11-27 | 22.38 | 22.24 | -0.03 | -0.13% | 22.20 | 22.66 | 24368 | 5456.57 | 2.31% |
| 2025-11-26 | 22.74 | 22.27 | -0.58 | -2.54% | 22.22 | 22.91 | 35284 | 7968.03 | 3.34% |
| 2025-11-25 | 22.88 | 22.85 | 0.36 | 1.60% | 22.60 | 23.13 | 39180 | 8979.09 | 3.71% |
| 2025-11-24 | 21.80 | 22.49 | 0.78 | 3.59% | 21.80 | 22.72 | 61280 | 13728.30 | 5.80% |
| 2025-11-21 | 22.96 | 21.71 | -1.53 | -6.58% | 21.63 | 23.30 | 85427 | 18924.62 | 8.09% |
| 2025-11-20 | 23.29 | 23.24 | -0.10 | -0.43% | 23.14 | 24.21 | 34544 | 8114.61 | 3.27% |
| 2025-11-19 | 24.25 | 23.34 | -1.01 | -4.15% | 23.25 | 24.36 | 48351 | 11469.38 | 4.58% |
| 2025-11-18 | 23.95 | 24.35 | 0.60 | 2.53% | 23.63 | 24.65 | 61914 | 15030.83 | 5.86% |
| 2025-11-17 | 23.50 | 23.75 | 0.22 | 0.93% | 23.33 | 23.91 | 41968 | 9944.93 | 3.97% |
| 2025-11-14 | 24.02 | 23.53 | -0.50 | -2.08% | 23.50 | 24.22 | 55636 | 13264.81 | 5.27% |
| 2025-11-13 | 24.01 | 24.03 | -0.01 | -0.04% | 23.55 | 24.22 | 53758 | 12900.43 | 5.09% |
| 2025-11-12 | 24.30 | 24.04 | -0.29 | -1.19% | 23.80 | 24.45 | 60219 | 14473.93 | 5.70% |
| 2025-11-11 | 24.50 | 24.33 | -0.15 | -0.61% | 24.21 | 24.98 | 70206 | 17243.16 | 6.64% |
| 2025-11-10 | 24.04 | 24.48 | 0.24 | 0.99% | 24.04 | 24.77 | 75792 | 18514.90 | 7.17% |
| 2025-11-07 | 23.35 | 24.24 | 0.76 | 3.24% | 23.14 | 24.60 | 129372 | 31294.41 | 12.24% |
| 2025-11-06 | 23.58 | 23.48 | 0.05 | 0.21% | 23.28 | 23.77 | 74143 | 17443.59 | 7.02% |
| 2025-11-05 | 22.90 | 23.43 | -0.01 | -0.04% | 22.87 | 23.59 | 83354 | 19468.64 | 7.89% |
| 2025-11-04 | 23.20 | 23.44 | 0.16 | 0.69% | 23.13 | 23.96 | 121395 | 28425.19 | 11.49% |
| 2025-11-03 | 23.03 | 23.28 | 0.35 | 1.53% | 22.70 | 23.64 | 149750 | 34650.98 | 14.17% |
| 2025-10-31 | 22.22 | 22.93 | -0.75 | -3.17% | 22.22 | 23.55 | 226954 | 52170.14 | 21.48% |
| 2025-10-30 | 21.50 | 23.68 | 2.15 | 9.99% | 21.43 | 23.68 | 83106 | 19337.57 | 7.87% |
| 2025-10-29 | 21.09 | 21.53 | 0.44 | 2.09% | 20.96 | 21.63 | 59207 | 12657.43 | 5.60% |
| 2025-10-28 | 20.91 | 21.09 | 0.04 | 0.19% | 20.77 | 21.35 | 35462 | 7479.41 | 3.36% |
| 2025-10-27 | 21.44 | 21.05 | -0.13 | -0.61% | 20.69 | 21.84 | 59717 | 12624.20 | 5.65% |
| 2025-10-24 | 20.85 | 21.18 | 0.37 | 1.78% | 20.80 | 21.19 | 39857 | 8372.18 | 3.77% |
| 2025-10-23 | 20.92 | 20.81 | 0.01 | 0.05% | 20.50 | 20.94 | 44827 | 9272.13 | 4.24% |
| 2025-10-22 | 20.80 | 20.80 | -0.05 | -0.24% | 20.60 | 21.25 | 37946 | 7930.33 | 3.59% |
| 2025-10-21 | 20.50 | 20.85 | 0.45 | 2.21% | 20.28 | 20.93 | 32459 | 6709.20 | 3.07% |
| 2025-10-20 | 20.50 | 20.40 | 0.15 | 0.74% | 20.27 | 20.73 | 28374 | 5818.19 | 2.69% |
| 2025-10-17 | 21.04 | 20.25 | -0.81 | -3.85% | 20.21 | 21.40 | 37350 | 7695.95 | 3.54% |
| 2025-10-16 | 21.29 | 21.06 | -0.36 | -1.68% | 20.94 | 21.52 | 33354 | 7059.19 | 3.16% |
| 2025-10-15 | 20.86 | 21.42 | 0.57 | 2.73% | 20.61 | 21.47 | 47024 | 9920.72 | 4.45% |
| 2025-10-14 | 21.95 | 20.85 | -0.87 | -4.01% | 20.66 | 21.95 | 48233 | 10224.07 | 4.57% |
| 2025-10-13 | 20.98 | 21.72 | -0.26 | -1.18% | 20.42 | 21.83 | 52360 | 11184.29 | 4.96% |
| 2025-10-10 | 22.60 | 21.98 | -0.66 | -2.92% | 21.95 | 22.92 | 49880 | 11089.75 | 4.72% |
| 2025-10-09 | 22.53 | 22.64 | 0.19 | 0.85% | 22.44 | 23.39 | 47601 | 10846.05 | 4.51% |
| 2025-09-30 | 22.80 | 22.45 | -0.23 | -1.01% | 22.41 | 23.15 | 40708 | 9239.65 | 3.85% |
| 2025-09-29 | 22.81 | 22.68 | -0.13 | -0.57% | 22.35 | 23.05 | 43556 | 9896.91 | 4.12% |
| 2025-09-26 | 23.15 | 22.81 | -0.57 | -2.44% | 22.78 | 23.40 | 39660 | 9145.56 | 3.75% |
| 2025-09-25 | 23.83 | 23.38 | -0.34 | -1.43% | 23.11 | 23.83 | 45708 | 10719.16 | 4.33% |
| 2025-09-24 | 23.63 | 23.72 | 0.28 | 1.19% | 22.94 | 23.78 | 56402 | 13246.33 | 5.34% |
| 2025-09-23 | 24.11 | 23.44 | -0.56 | -2.33% | 22.82 | 24.76 | 75717 | 17762.14 | 7.17% |
| 2025-09-22 | 24.06 | 24.00 | -0.13 | -0.54% | 23.78 | 24.30 | 51728 | 12396.57 | 4.90% |
| 2025-09-19 | 24.50 | 24.13 | -0.37 | -1.51% | 24.01 | 25.20 | 75492 | 18498.75 | 7.15% |
| 2025-09-18 | 24.49 | 24.50 | 0.01 | 0.04% | 24.23 | 25.15 | 112147 | 27620.23 | 10.61% |
| 2025-09-17 | 24.85 | 24.49 | -0.36 | -1.45% | 24.40 | 24.92 | 72437 | 17815.61 | 6.86% |
| 2025-09-16 | 23.42 | 24.85 | 1.44 | 6.15% | 23.35 | 25.26 | 134478 | 32868.66 | 12.73% |
| 2025-09-15 | 23.60 | 23.41 | -0.18 | -0.76% | 23.37 | 23.83 | 48284 | 11361.00 | 4.57% |
| 2025-09-12 | 24.00 | 23.59 | -0.59 | -2.44% | 23.58 | 24.05 | 75214 | 17870.61 | 7.12% |
| 2025-09-11 | 23.01 | 24.18 | 0.87 | 3.73% | 22.79 | 24.25 | 138635 | 32994.23 | 13.12% |
| 2025-09-10 | 23.40 | 23.31 | -0.16 | -0.68% | 23.10 | 24.11 | 105136 | 24652.79 | 9.95% |
| 2025-09-09 | 23.98 | 23.47 | -0.51 | -2.13% | 23.41 | 24.03 | 63365 | 15020.81 | 6.00% |
| 2025-09-08 | 23.23 | 23.98 | 0.52 | 2.22% | 23.16 | 24.18 | 106977 | 25550.87 | 10.13% |
| 2025-09-05 | 21.96 | 23.46 | 1.54 | 7.03% | 21.81 | 23.67 | 118364 | 27126.72 | 11.20% |
| 2025-09-04 | 21.90 | 21.92 | 0.13 | 0.60% | 21.75 | 22.71 | 101805 | 22639.57 | 9.64% |
| 2025-09-03 | 22.22 | 21.79 | -0.77 | -3.41% | 21.78 | 22.74 | 98746 | 21836.52 | 9.35% |
| 2025-09-02 | 23.55 | 22.56 | -0.36 | -1.57% | 21.57 | 24.27 | 211018 | 47202.75 | 19.97% |
| 2025-09-01 | 22.65 | 22.92 | 0.47 | 2.09% | 22.55 | 23.54 | 80378 | 18407.31 | 7.61% |
| 2025-08-29 | 22.92 | 22.45 | -0.37 | -1.62% | 22.21 | 22.95 | 62959 | 14147.68 | 5.96% |
| 2025-08-28 | 23.56 | 22.82 | -0.31 | -1.34% | 22.08 | 23.56 | 93888 | 21396.37 | 8.89% |
| 2025-08-27 | 23.70 | 23.13 | -0.49 | -2.07% | 23.04 | 24.70 | 119933 | 28527.23 | 11.35% |
| 2025-08-26 | 22.43 | 23.62 | 1.08 | 4.79% | 22.14 | 23.86 | 155652 | 36180.35 | 14.95% |
| 2025-08-25 | 22.70 | 22.54 | 0.13 | 0.58% | 22.30 | 22.81 | 68226 | 15379.63 | 6.55% |
| 2025-08-22 | 22.17 | 22.41 | 0.21 | 0.95% | 22.17 | 23.07 | 69045 | 15582.17 | 6.63% |
| 2025-08-21 | 22.64 | 22.20 | -0.46 | -2.03% | 22.06 | 22.71 | 49396 | 11042.09 | 4.75% |
| 2025-08-20 | 22.70 | 22.66 | -0.09 | -0.40% | 22.27 | 22.73 | 65640 | 14798.22 | 6.31% |
| 2025-08-19 | 21.80 | 22.75 | 0.90 | 4.12% | 21.66 | 23.10 | 141475 | 31788.98 | 13.59% |
| 2025-08-18 | 21.79 | 21.85 | 0.08 | 0.37% | 21.76 | 22.20 | 74763 | 16394.28 | 7.18% |
| 2025-08-15 | 20.99 | 21.77 | 0.75 | 3.57% | 20.90 | 21.88 | 75951 | 16373.09 | 7.30% |
深证大盘股票行情在线 K线走势图
宇环数控(002903)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
