宇新股份(002986)股票行情 宇新股份股票行情 002986股票行情_爱股网
宇新股份(002986)股票行情
宇新股份(002986)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 |
|---|
| 2025-10-28 | 10.98 | 10.61 | -0.65 | -5.77% | 10.59 | 10.98 | 106270 | 11402.88 | 3.52% |
| 2025-10-27 | 11.15 | 11.26 | 0.14 | 1.26% | 11.14 | 11.35 | 33642 | 3789.69 | 1.11% |
| 2025-10-24 | 11.26 | 11.12 | -0.13 | -1.16% | 11.12 | 11.29 | 25447 | 2844.62 | 0.84% |
| 2025-10-23 | 11.06 | 11.25 | 0.13 | 1.17% | 11.05 | 11.25 | 26566 | 2963.59 | 0.88% |
| 2025-10-22 | 11.10 | 11.12 | -0.05 | -0.45% | 11.08 | 11.21 | 23677 | 2636.47 | 0.78% |
| 2025-10-21 | 11.05 | 11.17 | 0.19 | 1.73% | 11.00 | 11.25 | 33456 | 3722.81 | 1.11% |
| 2025-10-20 | 10.94 | 10.98 | 0.13 | 1.20% | 10.87 | 11.00 | 16487 | 1805.50 | 0.55% |
| 2025-10-17 | 11.11 | 10.85 | -0.20 | -1.81% | 10.85 | 11.11 | 30060 | 3302.82 | 1.00% |
| 2025-10-16 | 11.13 | 11.05 | -0.10 | -0.90% | 11.02 | 11.19 | 25139 | 2788.14 | 0.83% |
| 2025-10-15 | 11.12 | 11.15 | 0.06 | 0.54% | 11.09 | 11.23 | 20007 | 2231.36 | 0.66% |
| 2025-10-14 | 11.31 | 11.09 | -0.13 | -1.16% | 11.07 | 11.31 | 25525 | 2853.11 | 0.85% |
| 2025-10-13 | 11.00 | 11.22 | -0.11 | -0.97% | 10.90 | 11.25 | 33395 | 3714.10 | 1.11% |
| 2025-10-10 | 11.40 | 11.33 | 0.15 | 1.34% | 11.14 | 11.40 | 38392 | 4333.64 | 1.27% |
| 2025-10-09 | 11.09 | 11.18 | 0.10 | 0.90% | 11.00 | 11.20 | 27591 | 3066.38 | 0.91% |
| 2025-09-30 | 11.20 | 11.08 | -0.08 | -0.72% | 11.07 | 11.21 | 22809 | 2539.42 | 0.76% |
| 2025-09-29 | 11.06 | 11.16 | 0.15 | 1.36% | 10.86 | 11.20 | 31213 | 3461.11 | 1.03% |
| 2025-09-26 | 11.02 | 11.01 | -0.04 | -0.36% | 10.97 | 11.19 | 29022 | 3216.47 | 0.96% |
| 2025-09-25 | 11.14 | 11.05 | -0.13 | -1.16% | 11.00 | 11.21 | 24128 | 2678.83 | 0.80% |
| 2025-09-24 | 11.20 | 11.18 | 0.01 | 0.09% | 11.12 | 11.25 | 28366 | 3172.45 | 0.94% |
| 2025-09-23 | 11.23 | 11.17 | -0.04 | -0.36% | 10.75 | 11.23 | 58407 | 6399.53 | 1.93% |
| 2025-09-22 | 11.40 | 11.21 | -0.20 | -1.75% | 11.11 | 11.43 | 40289 | 4518.47 | 1.33% |
| 2025-09-19 | 11.42 | 11.41 | 0.01 | 0.09% | 11.30 | 11.50 | 32637 | 3716.35 | 1.08% |
| 2025-09-18 | 11.73 | 11.40 | -0.33 | -2.81% | 11.35 | 11.74 | 50605 | 5845.64 | 1.68% |
| 2025-09-17 | 11.70 | 11.73 | 0.01 | 0.09% | 11.68 | 11.83 | 34169 | 4016.36 | 1.13% |
| 2025-09-16 | 11.64 | 11.72 | 0.11 | 0.95% | 11.58 | 11.86 | 44747 | 5226.59 | 1.48% |
| 2025-09-15 | 11.71 | 11.61 | -0.10 | -0.85% | 11.58 | 11.79 | 34649 | 4046.39 | 1.15% |
| 2025-09-12 | 11.80 | 11.71 | -0.04 | -0.34% | 11.68 | 11.82 | 25188 | 2954.77 | 0.83% |
| 2025-09-11 | 11.73 | 11.75 | 0.05 | 0.43% | 11.58 | 11.76 | 27111 | 3167.37 | 0.90% |
| 2025-09-10 | 11.77 | 11.70 | -0.08 | -0.68% | 11.63 | 11.81 | 23016 | 2687.63 | 0.76% |
| 2025-09-09 | 11.88 | 11.78 | -0.11 | -0.93% | 11.69 | 11.95 | 31582 | 3726.69 | 1.05% |
| 2025-09-08 | 11.66 | 11.89 | 0.23 | 1.97% | 11.65 | 11.94 | 51590 | 6111.02 | 1.71% |
| 2025-09-05 | 11.53 | 11.66 | 0.14 | 1.22% | 11.46 | 11.70 | 34764 | 4039.54 | 1.15% |
| 2025-09-04 | 11.47 | 11.52 | 0.12 | 1.05% | 11.34 | 11.62 | 37086 | 4268.24 | 1.23% |
| 2025-09-03 | 11.70 | 11.40 | -0.28 | -2.40% | 11.40 | 11.76 | 38696 | 4458.76 | 1.28% |
| 2025-09-02 | 11.84 | 11.68 | -0.16 | -1.35% | 11.56 | 11.88 | 40933 | 4780.62 | 1.36% |
| 2025-09-01 | 11.88 | 11.84 | 0.06 | 0.51% | 11.68 | 12.02 | 43718 | 5178.14 | 1.45% |
| 2025-08-29 | 11.84 | 11.78 | -0.04 | -0.34% | 11.75 | 12.02 | 43705 | 5190.26 | 1.45% |
| 2025-08-28 | 12.00 | 11.82 | -0.18 | -1.50% | 11.50 | 12.22 | 73159 | 8667.40 | 2.42% |
| 2025-08-27 | 12.46 | 12.00 | -0.48 | -3.85% | 12.00 | 12.48 | 75949 | 9298.00 | 2.52% |
| 2025-08-26 | 12.37 | 12.48 | 0.07 | 0.56% | 12.31 | 12.56 | 46259 | 5771.41 | 1.53% |
| 2025-08-25 | 12.45 | 12.41 | -0.09 | -0.72% | 12.36 | 12.51 | 59668 | 7410.33 | 1.98% |
| 2025-08-22 | 12.65 | 12.50 | -0.20 | -1.57% | 12.37 | 12.66 | 67807 | 8450.16 | 2.25% |
| 2025-08-21 | 12.61 | 12.70 | 0.20 | 1.60% | 12.53 | 12.93 | 103731 | 13214.97 | 3.44% |
| 2025-08-20 | 12.50 | 12.50 | 0.02 | 0.16% | 12.45 | 12.58 | 53301 | 6668.55 | 1.77% |
| 2025-08-19 | 12.69 | 12.48 | -0.21 | -1.65% | 12.40 | 12.70 | 74166 | 9264.27 | 2.46% |
| 2025-08-18 | 12.70 | 12.69 | 0.11 | 0.87% | 12.51 | 12.79 | 95733 | 12103.72 | 3.17% |
| 2025-08-15 | 12.54 | 12.58 | 0.00 | 0.00% | 12.45 | 12.77 | 83719 | 10505.12 | 2.77% |
| 2025-08-14 | 13.07 | 12.58 | -0.54 | -4.12% | 12.57 | 13.07 | 93212 | 11911.71 | 3.09% |
| 2025-08-13 | 12.96 | 13.12 | 0.16 | 1.23% | 12.54 | 13.12 | 134673 | 17272.99 | 4.46% |
| 2025-08-12 | 12.91 | 12.96 | 0.04 | 0.31% | 12.78 | 13.00 | 55523 | 7160.15 | 1.84% |
| 2025-08-11 | 12.84 | 12.92 | 0.09 | 0.70% | 12.70 | 12.98 | 62036 | 7970.20 | 2.05% |
| 2025-08-08 | 12.70 | 12.83 | 0.06 | 0.47% | 12.68 | 13.25 | 94718 | 12250.27 | 3.14% |
| 2025-08-07 | 12.94 | 12.77 | -0.16 | -1.24% | 12.57 | 13.08 | 94921 | 12085.76 | 3.14% |
| 2025-08-06 | 13.02 | 12.93 | -0.11 | -0.84% | 12.69 | 13.04 | 100578 | 12966.10 | 3.33% |
| 2025-08-05 | 13.38 | 13.04 | -0.26 | -1.95% | 12.96 | 13.70 | 178889 | 23582.97 | 5.92% |
| 2025-08-04 | 13.10 | 13.30 | 0.31 | 2.39% | 12.82 | 13.98 | 343118 | 45875.50 | 11.36% |
| 2025-08-01 | 11.95 | 12.99 | 1.04 | 8.70% | 11.89 | 13.15 | 207914 | 26168.35 | 6.89% |
| 2025-07-31 | 12.25 | 11.95 | -0.29 | -2.37% | 11.87 | 12.30 | 111734 | 13373.08 | 3.70% |
| 2025-07-30 | 12.20 | 12.24 | 0.02 | 0.16% | 12.12 | 12.58 | 185782 | 22896.13 | 6.15% |
| 2025-07-29 | 12.13 | 12.22 | 0.06 | 0.49% | 11.93 | 12.28 | 140410 | 16968.00 | 4.65% |
| 2025-07-28 | 12.30 | 12.16 | -0.39 | -3.11% | 12.11 | 12.77 | 319810 | 39499.56 | 10.59% |
| 2025-07-25 | 11.41 | 12.55 | 1.14 | 9.99% | 11.37 | 12.55 | 338919 | 41937.41 | 11.22% |
| 2025-07-24 | 11.27 | 11.41 | 0.13 | 1.15% | 11.27 | 11.42 | 33327 | 3783.11 | 1.10% |
| 2025-07-23 | 11.56 | 11.28 | -0.22 | -1.91% | 11.27 | 11.57 | 36344 | 4137.46 | 1.20% |
| 2025-07-22 | 11.48 | 11.50 | 0.02 | 0.17% | 11.30 | 11.58 | 58977 | 6741.02 | 1.95% |
| 2025-07-21 | 10.95 | 11.48 | 0.54 | 4.94% | 10.93 | 11.54 | 103514 | 11707.45 | 3.43% |
| 2025-07-18 | 10.88 | 10.94 | 0.06 | 0.55% | 10.86 | 10.95 | 22548 | 2457.88 | 0.75% |
| 2025-07-17 | 10.86 | 10.88 | 0.04 | 0.37% | 10.82 | 10.92 | 24110 | 2622.10 | 0.80% |
| 2025-07-16 | 10.82 | 10.84 | 0.01 | 0.09% | 10.80 | 10.89 | 18984 | 2059.87 | 0.63% |
| 2025-07-15 | 11.00 | 10.83 | -0.15 | -1.37% | 10.74 | 11.02 | 37224 | 4038.80 | 1.23% |
| 2025-07-14 | 11.10 | 10.98 | -0.21 | -1.88% | 10.91 | 11.14 | 58427 | 6435.02 | 1.94% |
| 2025-07-11 | 11.27 | 11.19 | 0.01 | 0.09% | 11.15 | 11.32 | 36408 | 4081.61 | 1.21% |
| 2025-07-10 | 11.36 | 11.48 | 0.12 | 1.06% | 11.35 | 11.60 | 45196 | 5182.21 | 1.50% |
| 2025-07-09 | 11.49 | 11.36 | -0.14 | -1.22% | 11.32 | 11.49 | 39966 | 4548.77 | 1.32% |
| 2025-07-08 | 11.49 | 11.50 | 0.03 | 0.26% | 11.45 | 11.59 | 33461 | 3848.70 | 1.11% |
| 2025-07-07 | 11.21 | 11.47 | 0.21 | 1.87% | 11.21 | 11.49 | 44115 | 5042.37 | 1.46% |
| 2025-07-04 | 11.39 | 11.26 | -0.16 | -1.40% | 11.26 | 11.41 | 32571 | 3687.43 | 1.08% |
| 2025-07-03 | 11.36 | 11.42 | 0.05 | 0.44% | 11.31 | 11.47 | 29421 | 3357.74 | 0.97% |
| 2025-07-02 | 11.46 | 11.37 | -0.11 | -0.96% | 11.29 | 11.46 | 36708 | 4174.68 | 1.22% |
| 2025-07-01 | 11.40 | 11.48 | 0.05 | 0.44% | 11.33 | 11.48 | 37530 | 4284.14 | 1.24% |
深证大盘股票行情在线 K线走势图
宇新股份(002986)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
