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 |
|---|
| 2025-08-05 | 22.11 | 22.08 | -0.08 | -0.36% | 21.87 | 22.30 | 65500 | 14459.88 | 6.29% |
| 2025-08-04 | 20.76 | 22.16 | 1.26 | 6.03% | 20.76 | 22.30 | 109464 | 23690.75 | 10.52% |
| 2025-08-01 | 21.20 | 20.90 | -0.30 | -1.42% | 20.80 | 21.44 | 66814 | 14097.65 | 6.42% |
| 2025-07-31 | 21.40 | 21.20 | -0.32 | -1.49% | 21.14 | 21.80 | 40250 | 8641.27 | 3.87% |
| 2025-07-30 | 21.64 | 21.52 | -0.12 | -0.55% | 21.32 | 21.82 | 38306 | 8249.17 | 3.68% |
| 2025-07-29 | 21.83 | 21.64 | -0.20 | -0.92% | 21.52 | 21.83 | 33930 | 7340.35 | 3.26% |
| 2025-07-28 | 21.76 | 21.84 | 0.14 | 0.65% | 21.75 | 22.06 | 54734 | 11970.05 | 5.26% |
| 2025-07-25 | 21.64 | 21.70 | 0.16 | 0.74% | 21.50 | 22.20 | 49894 | 10876.74 | 4.79% |
| 2025-07-24 | 21.74 | 21.54 | -0.20 | -0.92% | 21.44 | 21.90 | 49566 | 10720.18 | 4.76% |
| 2025-07-23 | 21.82 | 21.74 | -0.13 | -0.59% | 21.47 | 21.99 | 49704 | 10817.53 | 4.78% |
| 2025-07-22 | 22.11 | 21.87 | -0.28 | -1.26% | 21.77 | 22.40 | 75500 | 16623.04 | 7.25% |
| 2025-07-21 | 22.36 | 22.15 | 0.18 | 0.82% | 21.73 | 22.38 | 107499 | 23686.37 | 10.33% |
| 2025-07-18 | 21.00 | 21.97 | 0.99 | 4.72% | 20.90 | 22.10 | 212260 | 46255.33 | 20.39% |
| 2025-07-17 | 20.12 | 20.98 | 0.86 | 4.27% | 19.98 | 21.05 | 138637 | 28611.14 | 13.32% |
| 2025-07-16 | 20.10 | 20.12 | 0.08 | 0.40% | 19.96 | 20.29 | 44789 | 9029.79 | 4.30% |
| 2025-07-15 | 20.20 | 20.04 | -0.31 | -1.52% | 19.89 | 20.27 | 61143 | 12259.87 | 5.87% |
| 2025-07-14 | 20.02 | 20.35 | 0.40 | 2.01% | 19.88 | 20.35 | 72018 | 14575.38 | 6.92% |
| 2025-07-11 | 19.85 | 19.95 | 0.07 | 0.35% | 19.74 | 20.07 | 47117 | 9387.82 | 4.53% |
| 2025-07-10 | 19.92 | 19.88 | 0.08 | 0.40% | 19.65 | 20.15 | 49755 | 9895.92 | 4.78% |
| 2025-07-09 | 19.76 | 19.80 | 0.06 | 0.30% | 19.72 | 20.10 | 57192 | 11391.79 | 5.49% |
| 2025-07-08 | 19.50 | 19.74 | 0.12 | 0.61% | 19.50 | 19.77 | 41129 | 8087.78 | 3.95% |
| 2025-07-07 | 19.45 | 19.62 | 0.10 | 0.51% | 19.33 | 19.69 | 41956 | 8202.59 | 4.03% |
| 2025-07-04 | 20.32 | 19.52 | -0.81 | -3.98% | 19.47 | 20.32 | 116068 | 22834.94 | 11.15% |
| 2025-07-03 | 19.45 | 20.33 | 0.94 | 4.85% | 19.32 | 20.74 | 121258 | 24399.05 | 11.65% |
| 2025-07-02 | 19.56 | 19.39 | -0.17 | -0.87% | 19.25 | 19.56 | 25896 | 5008.02 | 2.49% |
| 2025-07-01 | 19.67 | 19.56 | -0.03 | -0.15% | 19.34 | 19.67 | 31848 | 6215.17 | 3.06% |
| 2025-06-30 | 19.40 | 19.59 | 0.25 | 1.29% | 19.33 | 19.63 | 33522 | 6549.42 | 3.22% |
| 2025-06-27 | 19.29 | 19.34 | 0.04 | 0.21% | 19.18 | 19.48 | 40291 | 7772.91 | 3.87% |
| 2025-06-26 | 19.35 | 19.30 | -0.07 | -0.36% | 19.28 | 19.57 | 42920 | 8348.92 | 4.12% |
| 2025-06-25 | 19.13 | 19.37 | 0.16 | 0.83% | 19.13 | 19.41 | 33823 | 6526.37 | 3.25% |
| 2025-06-24 | 18.90 | 19.21 | 0.48 | 2.56% | 18.73 | 19.29 | 39124 | 7488.01 | 3.76% |
| 2025-06-23 | 18.20 | 18.73 | 0.33 | 1.79% | 18.20 | 18.79 | 26692 | 4969.40 | 2.56% |
| 2025-06-20 | 18.52 | 18.40 | -0.08 | -0.43% | 18.31 | 18.71 | 26193 | 4837.13 | 2.52% |
| 2025-06-19 | 18.90 | 18.48 | -0.36 | -1.91% | 18.45 | 18.97 | 32782 | 6131.79 | 3.15% |
| 2025-06-18 | 18.82 | 18.84 | 0.01 | 0.05% | 18.55 | 18.89 | 27208 | 5109.95 | 2.61% |
| 2025-06-17 | 19.01 | 18.83 | -0.11 | -0.58% | 18.72 | 19.04 | 26995 | 5083.39 | 2.59% |
| 2025-06-16 | 18.75 | 18.94 | 0.16 | 0.85% | 18.68 | 19.08 | 26550 | 5031.52 | 2.55% |
| 2025-06-13 | 19.54 | 18.78 | -0.87 | -4.43% | 18.70 | 19.55 | 56389 | 10735.33 | 5.42% |
| 2025-06-12 | 20.07 | 19.65 | -0.33 | -1.65% | 19.58 | 20.07 | 31565 | 6244.12 | 3.03% |
| 2025-06-11 | 19.91 | 19.98 | 0.07 | 0.35% | 19.91 | 20.38 | 42418 | 8521.82 | 4.08% |
| 2025-06-10 | 20.27 | 19.91 | -0.29 | -1.44% | 19.67 | 20.27 | 46000 | 9188.85 | 4.42% |
| 2025-06-09 | 20.00 | 20.20 | 0.29 | 1.46% | 19.95 | 20.26 | 43463 | 8750.92 | 4.18% |
| 2025-06-06 | 19.79 | 19.99 | 0.24 | 1.22% | 19.46 | 20.18 | 69161 | 13741.01 | 6.64% |
| 2025-06-05 | 19.68 | 19.75 | 0.07 | 0.36% | 19.46 | 19.83 | 38784 | 7640.03 | 3.73% |
| 2025-06-04 | 19.62 | 19.68 | 0.13 | 0.66% | 19.46 | 19.69 | 38353 | 7511.05 | 3.68% |
| 2025-06-03 | 19.70 | 19.55 | -0.20 | -1.01% | 19.50 | 19.84 | 35824 | 7048.45 | 3.44% |
| 2025-05-30 | 20.45 | 19.75 | -0.70 | -3.42% | 19.70 | 20.45 | 52414 | 10438.53 | 5.04% |
| 2025-05-29 | 20.17 | 20.45 | 0.33 | 1.64% | 20.10 | 20.75 | 55056 | 11262.83 | 5.29% |
| 2025-05-28 | 20.45 | 20.12 | -0.24 | -1.18% | 19.97 | 20.45 | 37430 | 7547.48 | 3.60% |
| 2025-05-27 | 20.29 | 20.36 | 0.15 | 0.74% | 19.99 | 20.54 | 39651 | 8045.26 | 3.81% |
| 2025-05-26 | 19.95 | 20.21 | 0.25 | 1.25% | 19.86 | 20.38 | 38765 | 7795.69 | 3.72% |
| 2025-05-23 | 20.59 | 19.96 | -0.61 | -2.97% | 19.88 | 20.93 | 60674 | 12350.13 | 5.83% |
| 2025-05-22 | 20.75 | 20.57 | -0.27 | -1.30% | 20.51 | 21.03 | 37168 | 7703.97 | 3.57% |
| 2025-05-21 | 21.16 | 20.84 | -0.49 | -2.30% | 20.61 | 21.30 | 64876 | 13506.88 | 6.23% |
| 2025-05-20 | 21.62 | 21.33 | -0.28 | -1.30% | 21.08 | 21.65 | 56871 | 12131.78 | 5.46% |
| 2025-05-19 | 21.98 | 21.61 | -0.43 | -1.95% | 21.10 | 21.98 | 71737 | 15381.87 | 6.89% |
| 2025-05-16 | 21.27 | 22.04 | 0.59 | 2.75% | 21.27 | 22.55 | 91155 | 20050.35 | 8.76% |
| 2025-05-15 | 21.74 | 21.45 | -0.29 | -1.33% | 21.12 | 21.90 | 69741 | 14904.49 | 6.70% |
| 2025-05-14 | 21.99 | 21.74 | -0.25 | -1.14% | 21.67 | 22.88 | 108190 | 23903.65 | 10.39% |
| 2025-05-13 | 22.35 | 21.99 | -0.05 | -0.23% | 21.71 | 22.78 | 113158 | 25085.14 | 10.87% |
| 2025-05-12 | 21.90 | 22.04 | 0.34 | 1.57% | 21.51 | 22.27 | 102814 | 22490.98 | 9.88% |
| 2025-05-09 | 21.91 | 21.70 | 0.15 | 0.70% | 21.35 | 21.97 | 102376 | 22132.41 | 9.84% |
| 2025-05-08 | 21.23 | 21.55 | 0.27 | 1.27% | 21.11 | 21.88 | 91672 | 19825.92 | 8.81% |
| 2025-05-07 | 21.68 | 21.28 | -0.12 | -0.56% | 20.90 | 21.68 | 98722 | 20993.71 | 9.48% |
| 2025-05-06 | 20.85 | 21.40 | 0.59 | 2.84% | 20.85 | 21.51 | 93918 | 19918.61 | 9.02% |
| 2025-04-30 | 20.59 | 20.81 | 0.40 | 1.96% | 20.36 | 21.07 | 80278 | 16628.65 | 7.71% |
| 2025-04-29 | 19.88 | 20.41 | 0.49 | 2.46% | 19.74 | 20.63 | 70469 | 14319.04 | 6.77% |
| 2025-04-28 | 20.30 | 19.92 | -0.50 | -2.45% | 19.79 | 20.50 | 71713 | 14365.55 | 6.89% |
| 2025-04-25 | 20.33 | 20.42 | 0.03 | 0.15% | 20.27 | 20.73 | 74264 | 15209.20 | 7.13% |
| 2025-04-24 | 20.70 | 20.39 | -0.51 | -2.44% | 20.27 | 20.99 | 97898 | 20132.24 | 9.41% |
| 2025-04-23 | 20.55 | 20.90 | 0.51 | 2.50% | 20.53 | 21.10 | 150045 | 31302.23 | 14.42% |
| 2025-04-22 | 19.87 | 20.39 | 0.51 | 2.57% | 19.51 | 20.78 | 137058 | 27713.53 | 13.17% |
| 2025-04-21 | 19.00 | 19.88 | 0.73 | 3.81% | 18.83 | 19.91 | 93564 | 18270.02 | 8.99% |
| 2025-04-18 | 19.40 | 19.15 | -0.35 | -1.79% | 18.78 | 19.66 | 92305 | 17657.01 | 8.87% |
| 2025-04-17 | 19.39 | 19.50 | 0.16 | 0.83% | 19.28 | 20.05 | 83756 | 16478.11 | 8.05% |
| 2025-04-16 | 20.00 | 19.34 | -0.73 | -3.64% | 19.12 | 20.21 | 101854 | 19939.85 | 9.79% |
| 2025-04-15 | 19.99 | 20.07 | 0.13 | 0.65% | 19.58 | 20.28 | 111457 | 22178.78 | 10.71% |
| 2025-04-14 | 19.93 | 19.94 | 0.68 | 3.53% | 19.57 | 20.30 | 117831 | 23550.05 | 11.32% |
| 2025-04-11 | 18.58 | 19.26 | 0.58 | 3.10% | 18.58 | 19.90 | 141114 | 27342.24 | 13.56% |
| 2025-04-10 | 18.77 | 18.68 | 0.37 | 2.02% | 18.50 | 19.55 | 148353 | 28270.37 | 14.25% |
深证大盘股票行情在线 K线走势图
