宇顺电子 (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
2026-08-06	32.09	33.70	1.34	4.14%	31.71	33.91	57412	19071	2.09%
2026-08-05	31.32	32.36	1.04	3.32%	31.32	33.70	78453	25705	2.86%
2026-08-04	28.37	31.32	2.85	10.01%	28.30	31.32	64660	19565	2.36%
2026-08-03	29.43	28.47	-0.53	-1.83%	28.31	29.48	51275	14823	1.87%
2026-07-31	28.70	29.00	0.45	1.58%	28.67	30.49	64000	19020	2.33%
2026-07-30	31.72	28.55	-3.17	-9.99%	28.55	32.00	53246	15668	1.94%
2026-07-29	32.50	31.72	-0.98	-3.00%	31.02	32.67	42390	13418	1.54%
2026-07-28	33.30	32.70	-1.23	-3.63%	32.60	34.48	38105	12755	1.39%
2026-07-27	33.70	33.93	0.53	1.59%	33.01	34.88	46029	15592	1.68%
2026-07-24	33.39	33.40	-0.32	-0.95%	32.35	33.94	32273	10709	1.18%
2026-07-23	34.01	33.72	-0.28	-0.82%	33.02	34.93	32525	11067	1.19%
2026-07-22	34.10	34.00	0.00	0.00%	32.98	35.13	58237	19690	2.12%
2026-07-21	34.20	34.00	1.02	3.09%	31.02	34.96	76793	25679	2.80%
2026-07-20	35.74	32.98	-2.32	-6.57%	32.14	38.12	75039	26139	2.73%
2026-07-17	35.71	35.30	-1.56	-4.23%	33.40	36.80	86337	29974	3.15%
2026-07-16	37.00	36.86	-4.09	-9.99%	36.86	39.43	59964	22644	2.19%
2026-07-15	44.00	40.95	-4.55	-10.00%	40.95	44.00	65868	27271	2.40%
2026-07-14	42.84	45.50	2.66	6.21%	40.00	45.50	85224	36461	3.11%
2026-07-13	42.86	42.84	-0.19	-0.44%	42.00	46.00	64842	28593	2.36%
2026-07-10	44.90	43.03	-2.58	-5.66%	43.00	47.40	55388	25105	2.02%
2026-07-09	45.15	45.61	0.53	1.18%	43.68	49.50	56015	25705	2.04%
2026-07-08	47.56	45.08	-2.47	-5.19%	45.00	48.11	48169	22172	1.76%
2026-07-07	48.65	47.55	-1.99	-4.02%	46.75	50.98	62623	30189	2.28%
2026-07-06	47.19	49.54	2.77	5.92%	46.32	50.88	72245	35235	2.63%
2026-07-03	44.72	46.77	2.04	4.56%	44.38	48.64	53539	25020	1.95%
2026-07-02	44.50	44.73	-0.55	-1.21%	43.58	46.52	49132	22174	1.79%
2026-07-01	42.18	45.28	2.78	6.54%	40.50	46.59	70844	30700	2.58%
2026-06-30	40.66	42.50	0.21	0.50%	38.18	43.00	63792	26028	2.32%
2026-06-29	46.00	42.29	-4.70	-10.00%	42.29	46.47	50178	21836	1.83%
2026-06-26	51.00	46.99	-1.38	-2.85%	44.99	51.00	98049	46798	3.57%
2026-06-24	47.40	48.37	2.30	4.99%	47.40	48.37	17161	8278	0.63%
2026-06-23	44.01	46.07	2.19	4.99%	44.01	46.07	30133	13821	1.10%
2026-06-22	43.00	43.88	1.12	2.62%	43.00	44.89	21502	9432	0.78%
2026-06-18	41.63	42.76	1.40	3.38%	40.43	43.33	20219	8393	0.74%
2026-06-17	40.98	41.36	0.69	1.70%	40.02	42.14	20506	8454	0.75%
2026-06-16	40.39	40.67	0.09	0.22%	39.50	41.44	15777	6385	0.57%
2026-06-15	39.90	40.58	0.58	1.45%	39.80	40.90	14593	5889	0.53%
2026-06-12	39.58	40.00	0.12	0.30%	39.01	40.48	15462	6170	0.56%
2026-06-11	38.18	39.88	1.79	4.70%	37.61	39.99	24625	9579	0.90%
2026-06-10	38.60	38.09	-1.40	-3.55%	37.80	38.60	19112	7284	0.70%
2026-06-09	38.61	39.49	0.95	2.46%	38.61	40.47	26640	10646	0.97%
2026-06-08	38.25	38.54	-0.86	-2.18%	37.85	39.37	26272	10107	0.96%
2026-06-05	40.10	39.40	-0.93	-2.31%	39.11	41.19	21891	8705	0.80%
2026-06-04	40.88	40.33	-1.36	-3.26%	39.78	41.69	21982	8842	0.80%
2026-06-03	41.45	41.69	-0.01	-0.02%	40.77	42.70	25325	10574	0.92%
2026-06-02	42.20	41.70	-2.06	-4.71%	41.57	42.87	33775	14156	1.23%
2026-06-01	45.10	43.76	0.81	1.89%	43.01	45.10	45708	20271	1.67%
2026-05-29	41.99	42.95	2.05	5.01%	40.90	42.95	37088	15606	1.35%
2026-05-28	39.00	40.90	1.95	5.01%	37.51	40.90	32522	12989	1.19%
2026-05-27	40.24	38.95	-1.29	-3.21%	38.23	40.79	43345	16807	1.58%
2026-05-26	41.19	40.24	-0.23	-0.57%	39.81	41.70	34417	14064	1.25%
2026-05-25	41.48	40.47	-0.85	-2.06%	40.30	42.55	40694	16892	1.48%
2026-05-22	39.95	41.32	1.63	4.11%	39.27	41.43	32068	13039	1.17%
2026-05-21	40.75	39.69	-0.64	-1.59%	39.00	41.18	51238	20476	1.87%
2026-05-20	40.02	40.33	-0.19	-0.47%	40.00	42.55	92218	38352	3.36%
2026-05-19	43.22	40.52	-2.13	-4.99%	40.52	43.67	22458	9176	0.82%
2026-05-18	44.00	42.65	-2.24	-4.99%	42.65	44.99	40910	17754	1.49%
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%