宇邦新材(301266)股票行情
宇邦新材(301266)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 |
|---|
| 2026-03-25 | 53.80 | 50.36 | -3.84 | -7.08% | 49.76 | 53.80 | 97545 | 50331.60 | 9.35% | 30.00 |
| 2026-03-24 | 49.15 | 54.20 | 5.01 | 10.18% | 49.01 | 54.60 | 80674 | 41939.31 | 7.73% | 1.00 |
| 2026-03-23 | 52.00 | 49.19 | -4.92 | -9.09% | 48.33 | 54.00 | 70826 | 36713.13 | 6.79% | 7.00 |
| 2026-03-20 | 52.12 | 54.11 | 2.02 | 3.88% | 51.33 | 54.50 | 78192 | 41607.28 | 7.49% | 1.00 |
| 2026-03-19 | 50.53 | 52.09 | 0.97 | 1.90% | 48.50 | 52.34 | 68363 | 34554.42 | 6.55% | 2.00 |
| 2026-03-18 | 50.46 | 51.12 | 0.57 | 1.13% | 49.20 | 51.32 | 54055 | 27214.08 | 5.18% | 0.00 |
| 2026-03-17 | 50.00 | 50.55 | 1.05 | 2.12% | 49.69 | 51.35 | 65809 | 33280.34 | 6.31% | 0.00 |
| 2026-03-16 | 49.33 | 49.50 | 0.17 | 0.34% | 48.15 | 50.05 | 33898 | 16700.35 | 3.25% | 0.00 |
| 2026-03-13 | 48.50 | 49.33 | 0.13 | 0.26% | 48.32 | 50.50 | 44354 | 21891.55 | 4.25% | 0.00 |
| 2026-03-12 | 50.05 | 49.20 | -0.70 | -1.40% | 48.72 | 51.55 | 47489 | 23744.28 | 4.55% | 0.00 |
| 2026-03-11 | 49.67 | 49.90 | 0.02 | 0.04% | 49.16 | 51.48 | 65562 | 33044.84 | 6.28% | 0.00 |
| 2026-03-10 | 50.06 | 49.88 | -0.37 | -0.74% | 49.23 | 51.20 | 59510 | 29835.60 | 5.70% | 0.00 |
| 2026-03-09 | 47.92 | 50.25 | 1.33 | 2.72% | 47.68 | 50.25 | 60061 | 29553.33 | 5.76% | 1.00 |
| 2026-03-06 | 48.67 | 48.92 | -0.14 | -0.29% | 47.98 | 49.55 | 38319 | 18704.21 | 3.67% | 0.00 |
| 2026-03-05 | 49.80 | 49.06 | 0.37 | 0.76% | 46.85 | 49.83 | 61210 | 29395.02 | 5.87% | 0.00 |
| 2026-03-04 | 47.27 | 48.69 | 1.06 | 2.23% | 47.01 | 49.85 | 60843 | 29534.89 | 5.83% | 0.00 |
| 2026-03-03 | 49.39 | 47.63 | -1.42 | -2.90% | 47.63 | 51.00 | 59644 | 29153.57 | 5.72% | 0.00 |
| 2026-03-02 | 51.02 | 49.05 | -3.35 | -6.39% | 48.90 | 53.15 | 67304 | 33698.03 | 6.45% | 2.00 |
| 2026-02-27 | 51.40 | 52.40 | 0.30 | 0.58% | 51.08 | 54.92 | 101113 | 53667.73 | 9.69% | 35.00 |
| 2026-02-26 | 46.03 | 52.10 | 5.61 | 12.07% | 45.40 | 52.21 | 104962 | 52051.42 | 10.06% | 17.00 |
| 2026-02-25 | 46.41 | 46.49 | -0.24 | -0.51% | 45.25 | 46.79 | 53249 | 24491.18 | 5.10% | 0.00 |
| 2026-02-24 | 48.43 | 46.73 | -1.19 | -2.48% | 46.00 | 49.00 | 46863 | 21971.82 | 4.49% | 0.00 |
| 2026-02-13 | 49.51 | 47.92 | -1.82 | -3.66% | 47.86 | 49.57 | 32172 | 15622.31 | 3.08% | 0.00 |
| 2026-02-12 | 51.17 | 49.74 | -1.04 | -2.05% | 48.80 | 51.17 | 47967 | 23832.61 | 4.60% | 0.00 |
| 2026-02-11 | 51.01 | 50.78 | -0.55 | -1.07% | 50.51 | 52.48 | 49171 | 25220.79 | 4.71% | 0.00 |
| 2026-02-10 | 48.99 | 51.33 | 1.78 | 3.59% | 47.90 | 52.10 | 87444 | 43817.53 | 8.38% | 0.00 |
| 2026-02-09 | 46.51 | 49.55 | 3.54 | 7.69% | 46.51 | 50.65 | 95723 | 46679.42 | 9.17% | 2.00 |
| 2026-02-06 | 45.07 | 46.01 | 0.32 | 0.70% | 44.68 | 46.92 | 53460 | 24734.15 | 5.12% | 0.00 |
| 2026-02-05 | 46.30 | 45.69 | -1.00 | -2.14% | 44.61 | 46.75 | 60029 | 27381.97 | 5.75% | 0.00 |
| 2026-02-04 | 46.80 | 46.69 | -0.42 | -0.89% | 46.11 | 47.74 | 87880 | 41065.39 | 8.42% | 0.00 |
| 2026-02-03 | 46.02 | 47.11 | 1.20 | 2.61% | 45.45 | 48.43 | 75396 | 35381.80 | 7.23% | 0.00 |
| 2026-02-02 | 47.66 | 45.91 | -2.94 | -6.02% | 45.51 | 49.18 | 105304 | 49549.45 | 10.09% | 0.00 |
| 2026-01-30 | 44.00 | 48.85 | 5.83 | 13.55% | 43.89 | 50.00 | 195258 | 93680.12 | 18.72% | 2.00 |
| 2026-01-29 | 45.86 | 43.02 | -2.46 | -5.41% | 42.96 | 45.89 | 78914 | 34830.28 | 7.56% | 0.00 |
| 2026-01-28 | 44.71 | 45.48 | 0.14 | 0.31% | 43.91 | 47.55 | 106710 | 48727.92 | 10.23% | 2.00 |
| 2026-01-27 | 43.14 | 45.34 | 1.62 | 3.71% | 42.32 | 45.80 | 89048 | 39452.73 | 8.54% | 2.00 |
| 2026-01-26 | 43.60 | 43.72 | -0.76 | -1.71% | 42.80 | 44.90 | 73527 | 32137.44 | 7.05% | 0.00 |
| 2026-01-23 | 42.20 | 44.48 | 2.28 | 5.40% | 42.20 | 44.79 | 91408 | 40045.49 | 8.76% | 2.00 |
| 2026-01-22 | 41.99 | 42.20 | 0.24 | 0.57% | 41.72 | 43.28 | 65656 | 27833.15 | 6.29% | 0.00 |
| 2026-01-21 | 42.22 | 41.96 | -0.63 | -1.48% | 41.30 | 43.28 | 61193 | 25789.69 | 5.87% | 0.00 |
| 2026-01-20 | 42.99 | 42.59 | -0.13 | -0.30% | 42.03 | 43.75 | 65801 | 28144.57 | 6.31% | 0.00 |
| 2026-01-19 | 43.89 | 42.72 | -2.26 | -5.02% | 42.11 | 43.97 | 88507 | 37944.36 | 8.48% | 0.00 |
| 2026-01-16 | 38.38 | 44.98 | 6.60 | 17.20% | 38.38 | 46.00 | 145132 | 62087.48 | 13.91% | 3.00 |
| 2026-01-15 | 38.81 | 38.38 | -0.62 | -1.59% | 38.20 | 39.30 | 31438 | 12144.15 | 3.01% | 0.00 |
| 2026-01-14 | 38.75 | 39.00 | 0.02 | 0.05% | 38.32 | 39.67 | 38418 | 15033.23 | 3.68% | 0.00 |
| 2026-01-13 | 39.39 | 38.98 | 0.58 | 1.51% | 37.88 | 39.86 | 54953 | 21381.15 | 5.27% | 0.00 |
| 2026-01-12 | 38.90 | 38.40 | 0.12 | 0.31% | 38.01 | 38.93 | 58523 | 22557.58 | 5.61% | 0.00 |
| 2026-01-09 | 38.95 | 38.28 | -0.67 | -1.72% | 37.92 | 38.95 | 28955 | 11092.60 | 2.78% | 0.00 |
| 2026-01-08 | 37.75 | 38.95 | 1.20 | 3.18% | 37.41 | 39.55 | 40675 | 15751.61 | 3.90% | 0.00 |
| 2026-01-07 | 37.51 | 37.75 | 0.22 | 0.59% | 37.29 | 38.09 | 20714 | 7817.23 | 1.99% | 5.00 |
| 2026-01-06 | 37.04 | 37.53 | 0.49 | 1.32% | 36.85 | 37.70 | 22883 | 8533.47 | 2.19% | 0.00 |
| 2026-01-05 | 36.34 | 37.04 | 0.69 | 1.90% | 35.70 | 37.45 | 24611 | 9065.45 | 2.36% | 0.00 |
| 2025-12-31 | 36.24 | 36.35 | 0.20 | 0.55% | 35.55 | 36.89 | 21339 | 7704.82 | 2.05% | 0.00 |
| 2025-12-30 | 37.38 | 36.15 | -1.60 | -4.24% | 36.11 | 37.66 | 30854 | 11289.69 | 2.96% | 0.00 |
| 2025-12-29 | 36.31 | 37.75 | 0.76 | 2.05% | 36.31 | 38.00 | 35921 | 13460.63 | 3.44% | 0.00 |
| 2025-12-26 | 37.20 | 36.99 | 0.05 | 0.14% | 36.85 | 38.37 | 56606 | 21207.81 | 5.43% | 0.00 |
| 2025-12-25 | 37.29 | 36.94 | -0.35 | -0.94% | 36.56 | 37.29 | 14585 | 5373.58 | 1.40% | 0.00 |
| 2025-12-24 | 36.45 | 37.29 | 0.60 | 1.64% | 36.13 | 37.57 | 17508 | 6487.04 | 1.68% | 0.00 |
| 2025-12-23 | 37.03 | 36.69 | -0.26 | -0.70% | 36.51 | 37.18 | 13201 | 4865.84 | 1.27% | 0.00 |
| 2025-12-22 | 37.73 | 36.95 | -0.82 | -2.17% | 36.77 | 37.77 | 21918 | 8137.02 | 2.10% | 0.00 |
| 2025-12-19 | 37.94 | 37.77 | 0.14 | 0.37% | 37.52 | 38.26 | 20564 | 7770.18 | 1.97% | 0.00 |
| 2025-12-18 | 37.84 | 37.63 | -0.27 | -0.71% | 37.41 | 38.41 | 24666 | 9370.91 | 2.36% | 0.00 |
| 2025-12-17 | 36.76 | 37.90 | 0.98 | 2.65% | 36.24 | 37.90 | 26743 | 9941.64 | 2.56% | 0.00 |
| 2025-12-16 | 37.40 | 36.92 | -0.85 | -2.25% | 36.61 | 37.81 | 19559 | 7237.68 | 1.87% | 0.00 |
| 2025-12-15 | 36.47 | 37.77 | 0.99 | 2.69% | 36.20 | 37.99 | 27578 | 10367.88 | 2.64% | 0.00 |
| 2025-12-12 | 36.22 | 36.78 | 0.21 | 0.57% | 36.03 | 37.37 | 29934 | 11031.74 | 2.87% | 0.00 |
| 2025-12-11 | 37.66 | 36.57 | -1.63 | -4.27% | 35.88 | 37.66 | 60618 | 22096.94 | 5.81% | 0.00 |
| 2025-12-10 | 36.59 | 38.20 | 1.61 | 4.40% | 36.25 | 38.41 | 54351 | 20548.08 | 5.21% | 2.00 |
| 2025-12-09 | 36.22 | 36.59 | 0.12 | 0.33% | 36.02 | 36.87 | 19315 | 7035.11 | 1.85% | 0.00 |
| 2025-12-08 | 37.40 | 36.47 | -0.83 | -2.23% | 36.26 | 37.80 | 29863 | 10936.59 | 2.86% | 0.00 |
| 2025-12-05 | 36.98 | 37.30 | 0.38 | 1.03% | 36.27 | 38.00 | 27659 | 10293.88 | 2.65% | 0.00 |
| 2025-12-04 | 36.80 | 36.92 | -0.05 | -0.14% | 36.56 | 37.96 | 35631 | 13260.95 | 3.41% | 0.00 |
| 2025-12-03 | 35.00 | 36.97 | 2.06 | 5.90% | 34.82 | 37.60 | 49290 | 18073.43 | 4.72% | 0.00 |
| 2025-12-02 | 35.20 | 34.91 | -0.50 | -1.41% | 34.86 | 35.22 | 12280 | 4295.48 | 1.18% | 0.00 |
| 2025-12-01 | 35.32 | 35.41 | 0.34 | 0.97% | 34.81 | 35.88 | 20341 | 7174.75 | 1.95% | 0.00 |
| 2025-11-28 | 35.13 | 35.07 | -0.06 | -0.17% | 34.51 | 35.66 | 25321 | 8914.89 | 2.43% | 0.00 |
| 2025-11-27 | 33.70 | 35.13 | 1.48 | 4.40% | 33.70 | 36.00 | 50646 | 17740.65 | 4.85% | 0.00 |
| 2025-11-26 | 33.93 | 33.65 | -0.19 | -0.56% | 33.55 | 34.38 | 19380 | 6570.34 | 1.86% | 0.00 |
| 2025-11-25 | 34.06 | 33.84 | 0.02 | 0.06% | 33.75 | 34.47 | 14188 | 4839.30 | 1.36% | 0.00 |
| 2025-11-24 | 33.60 | 33.82 | 0.39 | 1.17% | 33.43 | 34.44 | 16940 | 5729.37 | 1.62% | 0.00 |
深证大盘股票行情在线 K线走势图
宇邦新材(301266)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
