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
2026-05-06	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%
2026-03-12	29.14	28.21	-0.94	-3.22%	27.56	29.37	314901	88940	29.53%
2026-03-11	32.05	29.15	-1.22	-4.02%	28.75	33.41	489164	149624	45.87%
2026-03-10	29.44	30.37	2.76	10.00%	28.16	30.37	184110	54070	17.26%
2026-03-09	26.15	27.61	2.51	10.00%	25.65	27.61	122812	33448	11.52%
2026-03-06	25.23	25.10	-0.12	-0.48%	25.00	25.68	76442	19332	7.17%
2026-03-05	25.37	25.22	0.16	0.64%	25.06	26.07	115922	29552	10.87%
2026-03-04	24.00	25.06	0.69	2.83%	23.77	25.50	158192	39587	14.83%
2026-03-03	27.11	24.37	-2.71	-10.01%	24.37	27.49	197690	50078	18.54%
2026-03-02	25.01	27.08	1.77	6.99%	24.76	27.84	301764	81209	28.30%
2026-02-27	24.44	25.31	0.83	3.39%	24.33	25.50	174159	43609	16.33%
2026-02-26	23.67	24.48	0.63	2.64%	23.60	25.25	179850	44148	16.86%
2026-02-25	23.62	23.85	0.05	0.21%	23.42	24.30	177238	42300	16.62%
2026-02-24	22.81	23.80	1.31	5.82%	22.40	24.74	219363	52574	20.57%
2026-02-13	22.53	22.49	-0.17	-0.75%	22.48	22.99	42870	9723	4.02%
2026-02-12	21.95	22.66	0.71	3.23%	21.94	23.19	84808	19192	7.95%
2026-02-11	22.14	21.95	-0.21	-0.95%	21.93	22.20	26870	5921	2.52%
2026-02-10	22.30	22.16	-0.19	-0.85%	22.08	22.35	35869	7962	3.36%
2026-02-09	22.50	22.35	0.02	0.09%	22.16	22.58	49490	11041	4.64%
2026-02-06	22.13	22.33	0.22	1.00%	22.00	22.57	56630	12642	5.31%
2026-02-05	21.97	22.11	0.06	0.27%	21.78	22.35	52529	11607	4.93%
2026-02-04	21.62	22.05	0.28	1.29%	21.47	22.48	73532	16179	6.90%
2026-02-03	21.49	21.77	0.53	2.50%	21.22	21.82	45007	9729	4.22%
2026-02-02	21.29	21.24	-0.17	-0.79%	21.08	21.70	46394	9951	4.35%
2026-01-30	21.24	21.41	-0.15	-0.70%	20.91	21.55	60301	12834	5.65%
2026-01-29	21.80	21.56	-0.33	-1.51%	21.33	22.37	65507	14297	6.14%
2026-01-28	22.50	21.89	-0.68	-3.01%	21.70	22.50	65165	14292	6.11%
2026-01-27	22.80	22.57	-0.20	-0.88%	21.80	23.00	65702	14665	6.16%