*ST宇顺 (002289) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	49.17	44.89	-1.94	-4.14%	44.49	49.17	72596	33795	2.65%
2026-05-14	45.52	46.83	2.23	5.00%	45.52	46.83	33841	15678	1.23%
2026-05-13	48.54	44.60	-2.07	-4.44%	44.34	48.98	125243	58849	4.56%
2026-05-12	46.67	46.67	2.22	4.99%	46.00	46.67	16905	7886	0.62%
2026-05-11	44.00	44.45	2.12	5.01%	43.00	44.45	15250	6729	0.56%
2026-05-08	41.33	42.33	2.02	5.01%	38.56	42.33	98798	39934	3.60%
2026-05-07	40.31	40.31	1.92	5.00%	40.31	40.31	5796	2336	0.21%
2026-05-06	38.39	38.39	1.83	5.01%	38.39	38.39	2519	967	0.09%
2026-04-30	36.56	36.56	1.74	5.00%	36.56	36.56	4266	1559	0.16%
2026-04-29	34.82	34.82	1.66	5.01%	34.82	34.82	3188	1110	0.11%
2026-04-28	33.16	33.16	1.58	5.00%	32.41	33.16	44625	14747	1.59%
2026-04-27	31.58	31.58	1.50	4.99%	30.71	31.58	16010	5050	0.57%
2026-04-24	31.00	30.08	-1.58	-4.99%	30.08	31.60	43726	13234	1.56%
2026-04-23	31.00	31.66	0.93	3.03%	30.50	32.00	41370	12994	1.48%
2026-04-22	30.00	30.73	1.42	4.84%	29.69	30.78	68073	20837	2.43%
2026-04-21	28.50	29.31	1.40	5.02%	28.47	29.31	27675	8037	0.99%
2026-04-20	26.80	27.91	1.33	5.00%	26.80	27.91	34151	9492	1.22%
2026-04-17	26.23	26.58	0.35	1.33%	26.06	26.58	11380	3000	0.41%
2026-04-16	26.00	26.23	0.22	0.85%	25.78	26.57	14858	3885	0.53%
2026-04-15	25.97	26.01	0.04	0.15%	25.59	26.48	16745	4349	0.60%
2026-04-14	25.98	25.97	-0.04	-0.15%	25.72	26.23	11226	2911	0.40%
2026-04-13	26.54	26.01	-0.50	-1.89%	25.91	26.86	17666	4629	0.63%
2026-04-10	26.52	26.51	0.09	0.34%	26.06	26.60	12809	3363	0.46%
2026-04-09	26.90	26.42	-0.41	-1.53%	26.34	27.20	15386	4114	0.55%
2026-04-08	26.30	26.83	0.17	0.64%	26.30	26.89	15307	4089	0.55%
2026-04-07	26.90	26.66	0.27	1.02%	26.40	27.49	15444	4167	0.55%
2026-04-03	26.65	26.39	-0.04	-0.15%	26.18	26.65	5984	1578	0.21%
2026-04-02	26.68	26.43	-0.16	-0.60%	26.34	26.78	7085	1879	0.25%
2026-04-01	26.77	26.59	0.04	0.15%	26.25	26.77	9838	2599	0.35%
2026-03-31	26.73	26.55	-0.37	-1.37%	26.32	27.17	14575	3894	0.52%
2026-03-30	25.50	26.92	1.05	4.06%	25.50	27.16	24265	6474	0.87%
2026-03-27	25.51	25.87	0.36	1.41%	25.12	26.29	10944	2809	0.39%
2026-03-26	26.00	25.51	-0.58	-2.22%	25.31	26.08	13310	3416	0.48%
2026-03-25	26.14	26.09	-0.04	-0.15%	25.92	26.53	17162	4488	0.61%
2026-03-24	25.20	26.13	1.24	4.98%	25.12	26.13	24423	6324	0.87%
2026-03-23	25.50	24.89	-1.11	-4.27%	24.89	26.35	12950	3295	0.46%
2026-03-20	26.63	26.00	-0.55	-2.07%	25.89	26.78	13745	3608	0.49%
2026-03-19	26.10	26.55	0.32	1.22%	25.33	26.85	15147	3997	0.54%
2026-03-18	26.46	26.23	-0.23	-0.87%	25.85	26.99	12933	3427	0.46%
2026-03-17	26.25	26.46	0.10	0.38%	25.60	26.86	19637	5118	0.70%
2026-03-16	27.21	26.36	-0.85	-3.12%	26.35	27.70	23081	6210	0.82%
2026-03-13	27.98	27.21	-0.50	-1.80%	27.18	27.99	14913	4099	0.53%
2026-03-12	28.49	27.71	-0.88	-3.08%	27.55	28.53	18866	5282	0.67%
2026-03-11	28.44	28.59	0.18	0.63%	28.28	29.19	14381	4136	0.51%
2026-03-10	27.97	28.41	0.34	1.21%	27.79	28.70	16953	4803	0.61%
2026-03-09	27.51	28.07	-0.06	-0.21%	27.36	28.38	12868	3586	0.46%
2026-03-06	28.34	28.13	-0.75	-2.60%	27.82	28.66	21123	5957	0.75%
2026-03-05	29.17	28.88	1.06	3.81%	28.16	29.21	36918	10694	1.32%
2026-03-04	27.05	27.82	0.30	1.09%	27.00	28.28	12555	3490	0.45%
2026-03-03	28.00	27.52	-0.54	-1.92%	27.35	28.68	15172	4244	0.54%
2026-03-02	27.15	28.06	0.27	0.97%	26.80	28.80	25299	6932	0.90%
2026-02-27	28.11	27.79	-0.32	-1.14%	27.38	28.30	16901	4714	0.60%
2026-02-26	29.00	28.11	-0.88	-3.04%	28.10	29.20	21836	6188	0.78%
2026-02-25	28.33	28.99	1.02	3.65%	27.96	28.99	30849	8833	1.10%
2026-02-24	27.95	27.97	1.33	4.99%	26.71	27.97	42204	11587	1.51%
2026-02-13	25.37	26.64	1.27	5.01%	25.37	26.64	25851	6765	0.92%
2026-02-12	24.42	25.37	-0.32	-1.25%	24.42	25.89	23842	6029	0.85%
2026-02-11	26.30	25.69	-0.61	-2.32%	25.50	26.49	18434	4757	0.66%
2026-02-10	26.55	26.30	-0.15	-0.57%	26.00	27.00	16105	4261	0.58%
2026-02-09	28.00	26.45	-0.73	-2.69%	25.93	28.05	20592	5495	0.74%
2026-02-06	26.55	27.18	0.12	0.44%	26.30	27.33	12301	3324	0.44%
2026-02-05	27.50	27.06	-0.04	-0.15%	26.67	27.77	20378	5572	0.73%
2026-02-04	25.69	27.10	1.29	5.00%	25.33	27.10	28538	7506	1.02%