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
2026-09-16	26.16	28.95	2.63	9.99%	26.00	28.95	162983	45762	15.15%
2026-09-15	26.75	26.32	-0.76	-2.81%	26.26	27.05	69423	18421	6.45%
2026-09-14	26.01	27.08	0.90	3.44%	25.45	27.60	86220	23036	8.02%
2026-09-11	26.28	26.18	-0.62	-2.31%	25.28	26.60	84904	21999	7.89%
2026-09-10	27.70	26.80	-1.04	-3.74%	26.80	27.70	83942	22678	7.80%
2026-09-09	28.24	27.84	-0.50	-1.76%	27.64	28.75	85192	23914	7.92%
2026-09-08	28.10	28.34	-0.02	-0.07%	27.71	29.49	136324	38947	12.67%
2026-09-07	27.03	28.36	1.12	4.11%	26.80	28.45	133545	37240	12.42%
2026-09-04	28.59	27.24	-1.23	-4.32%	27.05	29.00	156956	43663	14.59%
2026-09-03	29.14	28.47	-0.56	-1.93%	28.00	29.31	123236	35088	11.46%
2026-09-02	29.89	29.03	-1.17	-3.87%	29.01	29.96	122023	35754	11.34%
2026-09-01	31.79	30.20	-1.65	-5.18%	29.88	31.79	209076	63557	19.44%
2026-08-31	28.30	31.85	2.90	10.02%	28.00	31.85	158498	48750	14.73%
2026-08-28	29.00	28.95	-0.27	-0.92%	28.66	30.94	214303	63389	19.92%
2026-08-27	29.49	29.22	-0.68	-2.27%	28.90	29.77	180890	52884	16.82%
2026-08-26	31.03	29.90	-1.14	-3.67%	29.40	31.17	153509	46101	14.27%
2026-08-25	32.10	31.04	-1.64	-5.02%	30.60	32.35	196964	61550	18.31%
2026-08-24	34.24	32.68	-1.06	-3.14%	31.00	34.49	292799	94980	27.22%
2026-08-21	31.70	33.74	3.07	10.01%	30.76	33.74	265294	85701	24.66%
2026-08-20	27.88	30.67	2.79	10.01%	27.50	30.67	215997	63827	20.08%
2026-08-19	28.58	27.88	-1.91	-6.41%	27.34	29.30	126026	35573	11.72%
2026-08-18	29.16	29.79	0.34	1.15%	28.70	30.73	181792	53801	16.90%
2026-08-17	29.99	29.45	0.17	0.58%	29.29	32.21	206396	62377	19.19%
2026-08-14	28.31	29.28	1.09	3.87%	28.05	29.49	117790	33953	10.95%
2026-08-13	29.49	28.19	-0.77	-2.66%	28.18	29.49	105536	30567	9.81%
2026-08-12	27.99	28.96	0.81	2.88%	27.58	29.35	124794	35769	11.70%
2026-08-11	29.10	28.15	-0.95	-3.26%	27.01	29.35	161565	45425	15.15%
2026-08-10	28.10	29.10	1.42	5.13%	27.59	29.17	173372	49430	16.25%
2026-08-07	27.40	27.68	0.29	1.06%	26.31	28.10	153375	41870	14.38%
2026-08-06	26.15	27.39	1.24	4.74%	26.10	28.15	180635	49260	16.93%
2026-08-05	24.90	26.15	1.37	5.53%	24.75	26.35	122622	31733	11.50%
2026-08-04	23.80	24.78	1.35	5.76%	23.38	25.19	153868	37848	14.43%
2026-08-03	23.51	23.43	-0.28	-1.18%	23.03	24.16	111782	26197	10.48%
2026-07-31	23.45	23.71	0.61	2.64%	23.10	24.57	185399	44328	17.38%
2026-07-30	26.19	23.10	-2.15	-8.51%	22.82	26.50	278567	67670	26.12%
2026-07-29	23.31	25.25	2.30	10.02%	23.31	25.25	37504	9245	3.52%
2026-07-28	23.70	22.95	-0.91	-3.81%	22.75	24.33	89782	21138	8.42%
2026-07-27	23.16	23.86	0.72	3.11%	22.85	23.86	78022	18321	7.31%
2026-07-24	23.28	23.14	-0.45	-1.91%	22.93	23.94	72820	17040	6.83%
2026-07-23	23.00	23.59	0.54	2.34%	22.69	24.10	81841	19231	7.67%
2026-07-22	23.74	23.05	-0.76	-3.19%	22.74	24.55	106443	25157	9.98%
2026-07-21	22.49	23.81	1.53	6.87%	20.05	23.83	184258	40393	17.27%
2026-07-20	25.25	22.28	-2.47	-9.98%	22.28	25.49	153195	35875	14.36%
2026-07-17	27.80	24.75	-2.75	-10.00%	24.75	27.81	114290	29679	10.71%
2026-07-16	29.10	27.50	-1.34	-4.65%	27.20	29.10	115176	32257	10.80%
2026-07-15	30.58	28.84	-1.35	-4.47%	28.58	30.98	107481	31921	10.08%
2026-07-14	29.76	30.19	0.17	0.57%	28.28	30.73	160218	47321	15.02%
2026-07-13	33.58	30.02	-3.34	-10.01%	30.02	33.70	127355	39938	11.94%
2026-07-10	37.09	33.36	-3.71	-10.01%	33.36	38.15	171861	60761	16.11%
2026-07-09	38.33	37.07	-0.72	-1.91%	36.51	38.85	85168	31787	7.98%
2026-07-08	39.40	37.79	-1.63	-4.13%	36.88	39.69	55920	21245	5.24%
2026-07-07	40.68	39.42	-1.33	-3.26%	39.36	41.63	51180	20535	4.80%
2026-07-06	43.56	40.75	-2.53	-5.85%	40.01	43.59	76425	31718	7.16%
2026-07-03	44.40	43.28	0.88	2.08%	42.50	44.67	70392	30716	6.60%
2026-07-02	43.26	42.40	-1.30	-2.97%	42.00	44.35	68462	29474	6.42%
2026-07-01	46.33	43.70	-1.72	-3.79%	43.30	47.50	103863	46895	9.74%
2026-06-30	41.29	45.42	4.13	10.00%	41.29	45.42	75741	33283	7.10%
2026-06-29	43.53	41.29	-3.94	-8.71%	40.90	45.30	156055	66270	14.63%
2026-06-26	50.11	45.23	-5.02	-9.99%	45.23	50.11	73469	34841	6.89%
2026-06-25	51.01	50.25	-0.75	-1.47%	48.55	51.60	92253	45909	8.65%
2026-06-24	50.50	51.00	0.01	0.02%	48.83	51.30	65623	32887	6.15%
2026-06-23	51.36	50.99	-0.49	-0.95%	50.51	52.99	66820	34498	6.26%
2026-06-22	54.28	51.48	-2.77	-5.11%	50.50	54.63	109805	57016	10.29%
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%