宇环数控 (002903) - 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
2026-06-18	53.00	54.25	0.93	1.74%	52.50	54.90	104305	56551	9.78%
2026-06-17	52.52	53.32	0.11	0.21%	52.05	54.65	101936	54367	9.56%
2026-06-16	51.58	53.21	3.31	6.63%	50.59	53.99	155832	82537	14.61%
2026-06-15	47.25	49.90	4.54	10.01%	45.36	49.90	130394	63220	12.22%
2026-06-12	45.60	45.36	0.90	2.02%	44.77	47.38	85137	39011	7.98%
2026-06-11	44.15	44.46	-0.97	-2.14%	43.01	45.80	97314	43080	9.12%
2026-06-10	46.87	45.43	-1.57	-3.34%	44.50	46.87	103643	46986	9.72%
2026-06-09	47.68	47.00	-1.16	-2.41%	45.95	48.48	164773	77206	15.45%
2026-06-08	47.44	48.16	0.25	0.52%	45.60	49.78	215591	103585	20.21%
2026-06-05	45.02	47.91	4.36	10.01%	45.02	47.91	50718	23959	4.75%
2026-06-04	44.55	43.55	-0.55	-1.25%	42.80	45.49	94985	41673	8.90%
2026-06-03	44.51	44.10	0.81	1.87%	43.18	44.90	140393	61676	13.16%
2026-06-02	39.20	43.29	3.94	10.01%	37.44	43.29	92938	37500	8.71%
2026-06-01	40.02	39.35	-1.00	-2.48%	39.10	41.37	60881	24537	5.71%
2026-05-29	43.21	40.35	-2.87	-6.64%	39.99	43.33	67804	27999	6.36%
2026-05-28	42.05	43.22	1.17	2.78%	42.05	44.30	69162	29933	6.48%
2026-05-27	43.16	42.05	-1.04	-2.41%	41.28	43.59	71460	30116	6.70%
2026-05-26	44.32	43.09	-1.47	-3.30%	42.40	44.44	74337	32109	6.97%
2026-05-25	45.38	44.56	-0.08	-0.18%	43.56	45.60	76508	33911	7.17%
2026-05-22	44.56	44.64	0.09	0.20%	43.66	45.42	69444	30989	6.51%
2026-05-21	47.19	44.55	-2.63	-5.57%	44.00	47.70	86807	40049	8.14%
2026-05-20	47.55	47.18	-0.91	-1.89%	46.86	49.74	119930	57557	11.24%
2026-05-19	44.93	48.09	3.13	6.96%	43.00	48.70	156973	71869	14.72%
2026-05-18	47.11	44.96	-2.84	-5.94%	44.63	47.78	149204	68381	13.99%
2026-05-15	47.53	47.80	-0.21	-0.44%	47.50	49.90	114379	55657	10.72%
2026-05-14	48.37	48.01	-0.55	-1.13%	47.97	49.80	122776	59825	11.51%
2026-05-13	48.66	48.56	-0.04	-0.08%	47.96	49.99	169991	83004	15.94%
2026-05-12	45.92	48.60	3.05	6.70%	45.92	50.11	217351	104842	20.38%
2026-05-11	45.65	45.55	-0.79	-1.70%	43.66	45.83	208594	93076	19.56%
2026-05-08	45.93	46.34	1.12	2.48%	43.89	48.22	264183	123632	24.77%
2026-05-07	43.72	45.22	4.11	10.00%	42.81	45.22	124398	55447	11.66%
2026-05-06	38.69	41.11	3.74	10.01%	38.30	41.11	50609	20437	4.74%
2026-04-30	38.60	37.37	0.73	1.99%	36.90	39.50	187477	70610	17.58%
2026-04-29	32.67	36.64	3.33	10.00%	32.67	36.64	146317	51556	13.72%
2026-04-28	32.92	33.31	0.39	1.18%	32.73	34.25	94023	31472	8.81%
2026-04-27	31.19	32.92	1.67	5.34%	30.68	33.25	93845	30313	8.80%
2026-04-24	32.02	31.25	-0.48	-1.51%	31.20	32.20	59148	18696	5.55%
2026-04-23	32.20	31.73	-0.82	-2.52%	31.30	32.78	90274	28773	8.46%
2026-04-22	33.65	32.55	-1.04	-3.10%	32.00	35.50	128806	42297	12.08%
2026-04-21	31.81	33.59	1.74	5.46%	31.36	33.77	140037	46091	13.13%
2026-04-20	31.96	31.85	-0.15	-0.47%	31.32	32.50	84555	26980	7.93%
2026-04-17	31.10	32.00	0.57	1.81%	30.78	32.55	87396	27844	8.20%
2026-04-16	31.06	31.43	0.38	1.22%	30.61	31.50	88258	27460	8.28%
2026-04-15	32.59	31.05	-1.54	-4.73%	30.92	32.77	126458	40035	11.86%
2026-04-14	31.90	32.59	0.70	2.20%	31.80	33.10	103749	33757	9.73%
2026-04-13	29.52	31.89	1.80	5.98%	29.52	32.80	136481	42764	12.80%
2026-04-10	29.96	30.09	0.16	0.53%	29.56	30.48	99226	29884	9.30%
2026-04-09	29.55	29.93	0.08	0.27%	29.05	30.04	114634	33983	10.75%
2026-04-08	27.88	29.85	2.35	8.55%	27.62	30.13	169612	49027	15.90%
2026-04-07	28.15	27.50	-0.21	-0.76%	27.12	28.86	117915	32846	11.06%
2026-04-03	27.47	27.71	0.24	0.87%	27.45	28.80	117157	32764	10.99%
2026-04-02	27.80	27.47	-0.33	-1.19%	27.28	29.36	135736	38386	12.73%
2026-04-01	27.92	27.80	0.50	1.83%	27.62	29.09	92578	26070	8.68%
2026-03-31	28.07	27.30	-0.78	-2.78%	27.30	28.21	63955	17709	6.00%
2026-03-30	27.63	28.08	0.34	1.23%	27.21	28.66	109434	30792	10.26%
2026-03-27	26.29	27.74	1.34	5.08%	25.96	28.49	144686	39830	13.57%
2026-03-26	27.27	26.40	-0.87	-3.19%	26.08	27.27	72539	19210	6.80%
2026-03-25	27.18	27.27	0.62	2.33%	26.85	27.86	97618	26595	9.15%
2026-03-24	25.90	26.65	1.36	5.38%	25.03	26.70	106805	27735	10.02%
2026-03-23	26.04	25.29	-1.84	-6.78%	24.96	27.01	121494	31617	11.39%
2026-03-20	28.53	27.13	-1.03	-3.66%	27.00	28.90	98952	27467	9.28%
2026-03-19	29.41	28.16	-1.88	-6.26%	27.96	29.60	161199	46075	15.12%
2026-03-18	29.78	30.04	0.27	0.91%	29.64	30.75	169474	50983	15.89%
2026-03-17	30.18	29.77	-0.57	-1.88%	29.72	31.31	175719	53093	16.48%
2026-03-16	30.72	30.34	-0.69	-2.22%	30.00	31.06	281493	85871	26.40%
2026-03-13	27.40	31.03	2.82	10.00%	27.19	31.03	431779	128613	40.49%