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 |
|---|
| 2025-04-18 | 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% |
| 2025-02-20 | 19.11 | 19.78 | 0.79 | 4.16% | 19.03 | 20.10 | 72834 | 14254.35 | 6.02% |
| 2025-02-19 | 18.90 | 18.99 | 0.22 | 1.17% | 18.71 | 19.06 | 26226 | 4967.95 | 2.17% |
| 2025-02-18 | 18.82 | 18.77 | 0.00 | 0.00% | 18.72 | 19.33 | 33997 | 6443.24 | 2.81% |
| 2025-02-17 | 18.87 | 18.77 | -0.11 | -0.58% | 18.57 | 18.91 | 27052 | 5064.91 | 2.23% |
| 2025-02-14 | 19.03 | 18.88 | -0.15 | -0.79% | 18.82 | 19.17 | 17863 | 3391.94 | 1.48% |
| 2025-02-13 | 19.27 | 19.03 | -0.15 | -0.78% | 19.03 | 19.69 | 24471 | 4732.70 | 2.02% |
| 2025-02-12 | 19.15 | 19.18 | 0.02 | 0.10% | 19.00 | 19.28 | 18024 | 3444.76 | 1.49% |
| 2025-02-11 | 19.31 | 19.16 | -0.20 | -1.03% | 19.11 | 19.38 | 19461 | 3735.30 | 1.61% |
| 2025-02-10 | 18.82 | 19.36 | 0.54 | 2.87% | 18.57 | 19.43 | 39450 | 7492.08 | 3.26% |
| 2025-02-07 | 18.98 | 18.82 | -0.16 | -0.84% | 18.61 | 19.10 | 29232 | 5527.95 | 2.41% |
| 2025-02-06 | 18.64 | 18.98 | 0.35 | 1.88% | 18.55 | 19.18 | 31512 | 5929.70 | 2.60% |
| 2025-02-05 | 18.13 | 18.63 | 0.50 | 2.76% | 18.13 | 19.13 | 30709 | 5721.94 | 2.54% |
| 2025-01-27 | 18.00 | 18.13 | 0.14 | 0.78% | 17.85 | 18.44 | 18477 | 3344.91 | 1.53% |
| 2025-01-24 | 17.93 | 17.99 | 0.00 | 0.00% | 17.64 | 18.01 | 19922 | 3553.55 | 1.65% |
| 2025-01-23 | 18.20 | 17.99 | -0.05 | -0.28% | 17.84 | 18.53 | 30674 | 5573.24 | 2.53% |
| 2025-01-22 | 18.00 | 18.04 | -0.04 | -0.22% | 17.68 | 18.20 | 26936 | 4821.86 | 2.22% |
| 2025-01-21 | 18.00 | 18.08 | -0.37 | -2.01% | 17.50 | 18.95 | 63742 | 11485.79 | 5.26% |
| 2025-01-20 | 18.45 | 18.45 | 0.08 | 0.44% | 18.20 | 18.58 | 21473 | 3952.24 | 1.77% |
| 2025-01-17 | 18.80 | 18.37 | -0.41 | -2.18% | 18.33 | 18.85 | 28301 | 5233.11 | 2.34% |
| 2025-01-16 | 18.94 | 18.78 | -0.07 | -0.37% | 18.68 | 19.12 | 14932 | 2819.91 | 1.23% |
| 2025-01-15 | 19.15 | 18.85 | -0.35 | -1.82% | 18.78 | 19.16 | 19057 | 3614.07 | 1.57% |
| 2025-01-14 | 18.62 | 19.20 | 0.41 | 2.18% | 18.62 | 19.27 | 33223 | 6300.50 | 2.74% |
| 2025-01-13 | 18.70 | 18.79 | 0.50 | 2.73% | 18.30 | 19.10 | 29200 | 5466.66 | 2.41% |
| 2025-01-10 | 18.52 | 18.29 | -0.27 | -1.45% | 18.29 | 19.00 | 23194 | 4333.75 | 1.92% |
| 2025-01-09 | 18.39 | 18.56 | -0.02 | -0.11% | 18.39 | 18.88 | 14619 | 2732.03 | 1.21% |
| 2025-01-08 | 18.86 | 18.58 | -0.21 | -1.12% | 18.16 | 18.95 | 18852 | 3494.96 | 1.56% |
| 2025-01-07 | 18.12 | 18.79 | 0.53 | 2.90% | 18.01 | 18.86 | 24668 | 4542.03 | 2.04% |
| 2025-01-06 | 18.31 | 18.26 | -0.04 | -0.22% | 17.82 | 18.37 | 22968 | 4174.06 | 1.90% |
| 2025-01-03 | 19.41 | 18.30 | -1.11 | -5.72% | 18.30 | 19.50 | 33119 | 6246.47 | 2.74% |
| 2025-01-02 | 19.83 | 19.41 | -0.43 | -2.17% | 19.20 | 20.10 | 28971 | 5716.92 | 2.39% |
| 2024-12-31 | 20.07 | 19.84 | -0.19 | -0.95% | 19.74 | 20.16 | 21226 | 4218.79 | 1.75% |
| 2024-12-30 | 20.09 | 20.03 | -0.17 | -0.84% | 19.81 | 20.24 | 20902 | 4199.02 | 1.73% |
| 2024-12-27 | 20.19 | 20.20 | 0.01 | 0.05% | 20.00 | 20.43 | 23326 | 4706.73 | 1.93% |
| 2024-12-26 | 19.67 | 20.19 | 0.52 | 2.64% | 19.59 | 20.45 | 29066 | 5852.12 | 2.40% |
| 2024-12-25 | 20.03 | 19.67 | -0.54 | -2.67% | 19.55 | 20.19 | 35582 | 7029.08 | 2.94% |
| 2024-12-24 | 20.59 | 20.21 | -0.12 | -0.59% | 19.81 | 20.77 | 39163 | 7941.57 | 3.23% |
| 2024-12-23 | 21.15 | 20.33 | -1.01 | -4.73% | 20.22 | 21.58 | 53620 | 11269.47 | 4.43% |
| 2024-12-20 | 20.84 | 21.34 | 0.50 | 2.40% | 20.75 | 21.50 | 58508 | 12439.36 | 4.83% |
| 2024-12-19 | 20.26 | 20.84 | 0.36 | 1.76% | 19.90 | 21.09 | 43972 | 9026.50 | 3.63% |
| 2024-12-18 | 20.45 | 20.48 | 0.07 | 0.34% | 20.11 | 20.85 | 26650 | 5446.21 | 2.20% |
深证大盘股票行情在线 K线走势图
