宇晶股份(002943)股票行情
宇晶股份(002943)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 |
|---|
| 2025-06-19 | 26.02 | 25.72 | -0.23 | -0.89% | 25.51 | 26.43 | 50986 | 13265.18 | 4.20% |
| 2025-06-18 | 25.42 | 25.95 | 0.38 | 1.49% | 25.38 | 25.98 | 36127 | 9288.18 | 2.97% |
| 2025-06-17 | 25.42 | 25.57 | 0.02 | 0.08% | 25.00 | 25.75 | 42472 | 10785.79 | 3.50% |
| 2025-06-16 | 25.20 | 25.55 | 0.37 | 1.47% | 25.03 | 25.80 | 29797 | 7588.66 | 2.45% |
| 2025-06-13 | 25.56 | 25.18 | -0.50 | -1.95% | 25.09 | 25.90 | 34129 | 8649.00 | 2.81% |
| 2025-06-12 | 25.95 | 25.68 | -0.34 | -1.31% | 25.49 | 26.02 | 37634 | 9702.65 | 3.10% |
| 2025-06-11 | 25.80 | 26.02 | 0.26 | 1.01% | 25.80 | 26.66 | 40992 | 10796.52 | 3.38% |
| 2025-06-10 | 26.38 | 25.76 | -0.69 | -2.61% | 25.53 | 26.70 | 46317 | 12102.99 | 3.81% |
| 2025-06-09 | 26.19 | 26.45 | 0.52 | 2.01% | 25.80 | 26.97 | 47026 | 12398.90 | 3.87% |
| 2025-06-06 | 25.43 | 25.93 | 0.50 | 1.97% | 25.21 | 26.26 | 48374 | 12497.84 | 3.98% |
| 2025-06-05 | 25.76 | 25.43 | -0.34 | -1.32% | 25.16 | 25.86 | 35745 | 9078.53 | 2.94% |
| 2025-06-04 | 25.33 | 25.77 | 0.47 | 1.86% | 25.31 | 26.08 | 41292 | 10641.66 | 3.40% |
| 2025-06-03 | 24.89 | 25.30 | 0.24 | 0.96% | 24.80 | 25.47 | 34324 | 8613.05 | 2.83% |
| 2025-05-30 | 26.00 | 25.06 | -0.94 | -3.62% | 24.94 | 26.00 | 41205 | 10403.88 | 3.39% |
| 2025-05-29 | 25.83 | 26.00 | 0.20 | 0.78% | 25.54 | 26.27 | 34489 | 8923.99 | 2.84% |
| 2025-05-28 | 25.78 | 25.80 | -0.15 | -0.58% | 25.41 | 25.95 | 27158 | 6986.19 | 2.24% |
| 2025-05-27 | 25.75 | 25.95 | 0.20 | 0.78% | 25.55 | 26.29 | 35912 | 9287.43 | 2.96% |
| 2025-05-26 | 26.31 | 25.75 | -0.70 | -2.65% | 25.68 | 26.58 | 49567 | 12851.89 | 4.08% |
| 2025-05-23 | 26.38 | 26.45 | 0.06 | 0.23% | 26.10 | 27.20 | 48870 | 13034.98 | 4.02% |
| 2025-05-22 | 27.32 | 26.39 | -0.92 | -3.37% | 26.11 | 27.50 | 73125 | 19470.24 | 6.02% |
| 2025-05-21 | 28.02 | 27.31 | -0.80 | -2.85% | 26.82 | 28.12 | 71847 | 19648.15 | 5.92% |
| 2025-05-20 | 28.00 | 28.11 | -0.14 | -0.50% | 27.54 | 28.35 | 56380 | 15768.70 | 4.64% |
| 2025-05-19 | 28.03 | 28.25 | 0.26 | 0.93% | 27.43 | 28.89 | 80913 | 22624.77 | 6.66% |
| 2025-05-16 | 27.44 | 27.99 | 0.97 | 3.59% | 27.09 | 28.48 | 96883 | 27170.68 | 7.98% |
| 2025-05-15 | 27.54 | 27.02 | -0.88 | -3.15% | 26.81 | 27.88 | 124737 | 33985.47 | 10.27% |
| 2025-05-14 | 26.51 | 27.90 | 1.39 | 5.24% | 26.51 | 29.16 | 197046 | 55946.26 | 16.23% |
| 2025-05-13 | 26.50 | 26.51 | 0.39 | 1.49% | 25.78 | 26.97 | 83588 | 21986.09 | 6.88% |
| 2025-05-12 | 27.22 | 26.12 | -0.70 | -2.61% | 25.79 | 27.45 | 99188 | 26036.27 | 8.17% |
| 2025-05-09 | 26.29 | 26.82 | 0.47 | 1.78% | 25.80 | 26.98 | 113423 | 29988.33 | 9.34% |
| 2025-05-08 | 25.44 | 26.35 | 1.07 | 4.23% | 25.44 | 27.00 | 125930 | 33282.74 | 10.37% |
| 2025-05-07 | 25.39 | 25.28 | 0.10 | 0.40% | 25.08 | 26.33 | 118188 | 30426.16 | 9.73% |
| 2025-05-06 | 24.33 | 25.18 | 1.14 | 4.74% | 24.28 | 25.56 | 95657 | 23781.19 | 7.88% |
| 2025-04-30 | 24.52 | 24.04 | -0.60 | -2.44% | 23.71 | 24.63 | 73173 | 17691.90 | 6.03% |
| 2025-04-29 | 24.55 | 24.64 | -0.02 | -0.08% | 24.10 | 25.00 | 86340 | 21165.04 | 7.11% |
| 2025-04-28 | 24.74 | 24.66 | -0.55 | -2.18% | 24.47 | 25.66 | 144456 | 36269.07 | 11.89% |
| 2025-04-25 | 22.90 | 25.21 | 2.29 | 9.99% | 22.90 | 25.21 | 95915 | 23597.51 | 7.90% |
| 2025-04-24 | 23.47 | 22.92 | -0.81 | -3.41% | 22.80 | 24.16 | 73876 | 17277.04 | 6.08% |
| 2025-04-23 | 22.46 | 23.73 | 1.29 | 5.75% | 22.27 | 24.19 | 90282 | 21062.61 | 7.43% |
| 2025-04-22 | 22.72 | 22.44 | -0.30 | -1.32% | 22.40 | 22.89 | 35591 | 8052.18 | 2.93% |
| 2025-04-21 | 22.45 | 22.74 | 0.16 | 0.71% | 22.05 | 22.88 | 33584 | 7601.22 | 2.77% |
| 2025-04-18 | 22.48 | 22.58 | 0.10 | 0.44% | 21.80 | 23.15 | 57270 | 12865.31 | 4.72% |
| 2025-04-17 | 22.80 | 22.48 | -0.39 | -1.71% | 22.46 | 23.20 | 35397 | 8070.39 | 2.91% |
| 2025-04-16 | 23.25 | 22.87 | -0.28 | -1.21% | 22.20 | 23.40 | 54031 | 12330.40 | 4.45% |
| 2025-04-15 | 23.11 | 23.15 | 0.05 | 0.22% | 22.87 | 24.03 | 60305 | 14093.22 | 4.97% |
| 2025-04-14 | 22.40 | 23.10 | 0.89 | 4.01% | 22.40 | 23.47 | 66894 | 15414.03 | 5.51% |
| 2025-04-11 | 21.83 | 22.21 | 0.36 | 1.65% | 21.50 | 22.83 | 65677 | 14660.13 | 5.41% |
| 2025-04-10 | 22.04 | 21.85 | -0.04 | -0.18% | 21.77 | 22.90 | 82905 | 18378.47 | 6.83% |
| 2025-04-09 | 21.59 | 21.89 | -0.11 | -0.50% | 19.80 | 22.42 | 134149 | 27910.27 | 11.05% |
| 2025-04-08 | 22.19 | 22.00 | -0.22 | -0.99% | 21.51 | 23.40 | 104006 | 23253.67 | 8.56% |
| 2025-04-07 | 23.47 | 22.22 | -2.47 | -10.00% | 22.22 | 24.22 | 118333 | 27190.43 | 9.74% |
| 2025-04-03 | 24.45 | 24.69 | -0.10 | -0.40% | 24.09 | 25.01 | 83013 | 20365.56 | 6.84% |
| 2025-04-02 | 25.24 | 24.79 | -0.47 | -1.86% | 24.66 | 26.20 | 113516 | 28780.79 | 9.35% |
| 2025-04-01 | 25.12 | 25.26 | -0.17 | -0.67% | 25.10 | 25.75 | 81685 | 20736.12 | 6.73% |
| 2025-03-31 | 24.54 | 25.43 | 0.77 | 3.12% | 23.66 | 25.73 | 146731 | 36782.85 | 12.08% |
| 2025-03-28 | 25.37 | 24.66 | -0.42 | -1.67% | 24.51 | 25.68 | 114299 | 28549.94 | 9.41% |
| 2025-03-27 | 25.70 | 25.08 | -0.75 | -2.90% | 24.87 | 26.20 | 186665 | 47376.21 | 15.37% |
| 2025-03-26 | 23.36 | 25.83 | 2.35 | 10.01% | 23.23 | 25.83 | 164774 | 41593.02 | 13.57% |
| 2025-03-25 | 23.60 | 23.48 | -0.02 | -0.09% | 23.38 | 24.41 | 143833 | 34354.30 | 11.84% |
| 2025-03-24 | 21.90 | 23.50 | 1.56 | 7.11% | 21.89 | 23.95 | 176852 | 41020.97 | 14.56% |
| 2025-03-21 | 22.30 | 21.94 | -0.74 | -3.26% | 21.69 | 22.54 | 62087 | 13717.31 | 5.11% |
| 2025-03-20 | 22.54 | 22.68 | 0.12 | 0.53% | 22.36 | 22.86 | 75656 | 17116.69 | 6.23% |
| 2025-03-19 | 22.30 | 22.56 | 0.08 | 0.36% | 21.91 | 22.71 | 81343 | 18225.76 | 6.72% |
| 2025-03-18 | 22.16 | 22.48 | 0.35 | 1.58% | 21.97 | 22.88 | 116220 | 26009.66 | 9.60% |
| 2025-03-17 | 21.13 | 22.13 | 1.02 | 4.83% | 20.88 | 22.52 | 111700 | 24272.49 | 9.23% |
| 2025-03-14 | 21.13 | 21.11 | -0.01 | -0.05% | 20.91 | 21.35 | 41399 | 8737.82 | 3.42% |
| 2025-03-13 | 21.68 | 21.12 | -0.29 | -1.35% | 20.90 | 21.77 | 53779 | 11408.15 | 4.44% |
| 2025-03-12 | 21.60 | 21.41 | -0.08 | -0.37% | 21.41 | 21.86 | 70400 | 15186.17 | 5.81% |
| 2025-03-11 | 21.10 | 21.49 | -0.11 | -0.51% | 21.00 | 21.50 | 87869 | 18685.37 | 7.26% |
| 2025-03-10 | 21.10 | 21.60 | 0.50 | 2.37% | 20.83 | 21.79 | 165343 | 35259.10 | 13.66% |
| 2025-03-07 | 19.18 | 21.10 | 1.92 | 10.01% | 18.84 | 21.10 | 106826 | 21747.00 | 8.82% |
| 2025-03-06 | 19.23 | 19.18 | -0.07 | -0.36% | 19.18 | 19.50 | 23832 | 4592.53 | 1.97% |
| 2025-03-05 | 19.18 | 19.25 | -0.01 | -0.05% | 18.95 | 19.32 | 18157 | 3473.56 | 1.50% |
| 2025-03-04 | 18.99 | 19.26 | 0.16 | 0.84% | 18.99 | 19.36 | 15648 | 3008.22 | 1.29% |
| 2025-03-03 | 18.99 | 19.10 | 0.11 | 0.58% | 18.82 | 19.38 | 21948 | 4208.15 | 1.81% |
| 2025-02-28 | 19.56 | 18.99 | -0.66 | -3.36% | 18.91 | 19.65 | 26531 | 5101.90 | 2.19% |
| 2025-02-27 | 19.85 | 19.65 | -0.27 | -1.36% | 19.35 | 19.90 | 32876 | 6449.53 | 2.72% |
| 2025-02-26 | 19.99 | 19.92 | 0.20 | 1.01% | 19.72 | 20.05 | 27871 | 5541.03 | 2.30% |
| 2025-02-25 | 19.45 | 19.72 | 0.11 | 0.56% | 19.18 | 20.01 | 32851 | 6485.57 | 2.71% |
| 2025-02-24 | 19.64 | 19.61 | -0.03 | -0.15% | 19.36 | 19.78 | 30321 | 5936.75 | 2.50% |
| 2025-02-21 | 19.60 | 19.64 | -0.14 | -0.71% | 19.35 | 19.77 | 40441 | 7892.82 | 3.34% |
深证大盘股票行情在线 K线走势图
