宇新股份 (002986) - 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
2025-08-01	11.95	12.99	1.04	8.70%	11.89	13.15	207914	26168	6.89%
2025-07-31	12.25	11.95	-0.29	-2.37%	11.87	12.30	111734	13373	3.70%
2025-07-30	12.20	12.24	0.02	0.16%	12.12	12.58	185782	22896	6.15%
2025-07-29	12.13	12.22	0.06	0.49%	11.93	12.28	140410	16968	4.65%
2025-07-28	12.30	12.16	-0.39	-3.11%	12.11	12.77	319810	39499	10.59%
2025-07-25	11.41	12.55	1.14	9.99%	11.37	12.55	338919	41937	11.22%
2025-07-24	11.27	11.41	0.13	1.15%	11.27	11.42	33327	3783	1.10%
2025-07-23	11.56	11.28	-0.22	-1.91%	11.27	11.57	36344	4137	1.20%
2025-07-22	11.48	11.50	0.02	0.17%	11.30	11.58	58977	6741	1.95%
2025-07-21	10.95	11.48	0.54	4.94%	10.93	11.54	103514	11707	3.43%
2025-07-18	10.88	10.94	0.06	0.55%	10.86	10.95	22548	2457	0.75%
2025-07-17	10.86	10.88	0.04	0.37%	10.82	10.92	24110	2622	0.80%
2025-07-16	10.82	10.84	0.01	0.09%	10.80	10.89	18984	2059	0.63%
2025-07-15	11.00	10.83	-0.15	-1.37%	10.74	11.02	37224	4038	1.23%
2025-07-14	11.10	10.98	-0.21	-1.88%	10.91	11.14	58427	6435	1.94%
2025-07-11	11.27	11.19	0.01	0.09%	11.15	11.32	36408	4081	1.21%
2025-07-10	11.36	11.48	0.12	1.06%	11.35	11.60	45196	5182	1.50%
2025-07-09	11.49	11.36	-0.14	-1.22%	11.32	11.49	39966	4548	1.32%
2025-07-08	11.49	11.50	0.03	0.26%	11.45	11.59	33461	3848	1.11%
2025-07-07	11.21	11.47	0.21	1.87%	11.21	11.49	44115	5042	1.46%
2025-07-04	11.39	11.26	-0.16	-1.40%	11.26	11.41	32571	3687	1.08%
2025-07-03	11.36	11.42	0.05	0.44%	11.31	11.47	29421	3357	0.97%
2025-07-02	11.46	11.37	-0.11	-0.96%	11.29	11.46	36708	4174	1.22%
2025-07-01	11.40	11.48	0.05	0.44%	11.33	11.48	37530	4284	1.24%
2025-06-30	11.37	11.43	0.06	0.53%	11.32	11.53	34455	3932	1.14%
2025-06-27	11.43	11.37	-0.08	-0.70%	11.35	11.48	46092	5252	1.53%
2025-06-26	11.40	11.45	-0.01	-0.09%	11.39	11.55	41858	4791	1.39%
2025-06-25	11.41	11.46	-0.08	-0.69%	11.32	11.53	68391	7800	2.27%
2025-06-24	11.75	11.54	-0.55	-4.55%	11.14	11.77	141615	16149	4.69%
2025-06-23	12.00	12.09	0.20	1.68%	11.75	12.19	120047	14415	3.98%
2025-06-20	12.12	11.89	-0.27	-2.22%	11.75	12.27	102405	12237	3.39%
2025-06-19	11.88	12.16	0.15	1.25%	11.72	12.36	175993	21172	5.83%
2025-06-18	11.46	12.01	0.55	4.80%	11.33	12.18	156315	18559	5.18%
2025-06-17	11.70	11.46	-0.42	-3.54%	11.37	11.72	95766	10993	3.17%
2025-06-16	11.49	11.88	0.51	4.49%	11.25	12.05	160619	18699	5.32%
2025-06-13	11.10	11.37	0.35	3.18%	10.95	11.55	130954	14767	4.34%
2025-06-12	11.08	11.02	-0.05	-0.45%	10.97	11.10	21332	2348	0.71%
2025-06-11	11.08	11.07	-0.03	-0.27%	11.06	11.18	18635	2071	0.62%
2025-06-10	11.10	11.10	-0.01	-0.09%	10.97	11.17	25208	2791	0.83%
2025-06-09	11.08	11.11	0.01	0.09%	11.06	11.15	15277	1697	0.51%
2025-06-06	11.12	11.10	-0.04	-0.36%	11.07	11.23	21526	2394	0.71%
2025-06-05	11.02	11.14	0.12	1.09%	10.96	11.15	29608	3275	0.98%
2025-06-04	11.00	11.02	0.05	0.46%	10.95	11.03	18881	2077	0.63%
2025-06-03	10.76	10.97	0.16	1.48%	10.75	11.02	31801	3477	1.05%
2025-05-30	10.85	10.81	-0.09	-0.83%	10.77	10.89	14270	1543	0.47%
2025-05-29	10.79	10.90	0.11	1.02%	10.76	10.94	18057	1963	0.60%
2025-05-28	10.88	10.79	-0.11	-1.01%	10.77	10.94	16011	1732	0.53%
2025-05-27	10.76	10.90	0.16	1.49%	10.64	10.90	23078	2487	0.76%
2025-05-26	10.64	10.74	0.06	0.56%	10.64	10.95	23637	2555	0.78%
2025-05-23	10.65	10.68	0.02	0.19%	10.65	10.86	22058	2379	0.73%
2025-05-22	10.86	10.66	-0.23	-2.11%	10.66	10.92	20249	2177	0.67%
2025-05-21	10.88	10.89	-0.04	-0.37%	10.85	10.98	13881	1512	0.46%
2025-05-20	10.91	10.93	0.05	0.46%	10.80	10.98	17933	1951	0.59%
2025-05-19	10.89	10.88	0.00	0.00%	10.80	10.91	15095	1640	0.50%
2025-05-16	10.86	10.88	-0.05	-0.46%	10.81	10.93	15707	1708	0.52%
2025-05-15	11.04	10.93	-0.07	-0.64%	10.90	11.15	29142	3211	0.97%
2025-05-14	10.99	11.00	0.01	0.09%	10.86	11.04	29413	3220	0.97%
2025-05-13	10.78	10.99	0.25	2.33%	10.74	11.05	41173	4498	1.36%
2025-05-12	10.63	10.74	0.12	1.13%	10.63	10.79	17205	1844	0.57%
2025-05-09	10.74	10.62	-0.12	-1.12%	10.60	10.77	13266	1413	0.44%
2025-05-08	10.70	10.74	0.03	0.28%	10.66	10.78	16043	1722	0.53%
2025-05-07	10.77	10.71	-0.04	-0.37%	10.60	10.87	23420	2510	0.78%
2025-05-06	10.49	10.75	0.41	3.97%	10.37	10.76	41905	4432	1.39%
2025-04-30	10.43	10.34	-0.02	-0.19%	10.34	10.53	25238	2638	0.84%
2025-04-29	10.30	10.36	0.01	0.10%	10.27	10.43	19827	2057	0.66%
2025-04-28	10.49	10.35	-0.30	-2.82%	10.00	10.49	62082	6352	2.05%
2025-04-25	10.70	10.65	-0.03	-0.28%	10.59	10.73	17317	1846	0.57%
2025-04-24	10.73	10.68	-0.05	-0.47%	10.62	10.85	20002	2145	0.66%