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
2026-04-30	14.88	14.39	-0.58	-3.87%	14.20	14.98	102734	14843	3.40%
2026-04-29	14.61	14.97	0.51	3.53%	14.23	15.18	78930	11656	2.61%
2026-04-28	14.48	14.46	-0.43	-2.89%	14.10	14.88	108160	15621	3.58%
2026-04-27	14.60	14.89	0.21	1.43%	14.51	14.99	59082	8710	1.96%
2026-04-24	14.53	14.68	0.03	0.20%	14.28	15.00	100197	14727	3.32%
2026-04-23	14.05	14.65	0.52	3.68%	14.05	15.19	85854	12620	2.84%
2026-04-22	14.67	14.13	-0.49	-3.35%	14.05	15.06	126665	18256	4.20%
2026-04-21	13.72	14.62	0.91	6.64%	13.61	15.00	160737	23285	5.33%
2026-04-20	14.76	13.71	-1.04	-7.05%	13.68	14.87	111023	15537	3.68%
2026-04-17	15.02	14.75	-0.31	-2.06%	14.68	15.09	49818	7373	1.65%
2026-04-16	14.75	15.06	0.34	2.31%	14.65	15.33	73057	10927	2.42%
2026-04-15	14.77	14.72	0.02	0.14%	14.62	15.15	59878	8866	1.98%
2026-04-14	15.19	14.70	-0.56	-3.67%	14.46	15.41	94131	13902	3.12%
2026-04-13	15.63	15.26	-0.53	-3.36%	14.63	15.64	130890	19678	4.34%
2026-04-10	15.86	15.79	-0.01	-0.06%	15.57	16.33	67897	10816	2.25%
2026-04-09	15.50	15.80	0.24	1.54%	15.49	15.98	82721	12987	2.74%
2026-04-08	14.81	15.56	-0.03	-0.19%	14.41	15.81	143721	22104	4.76%
2026-04-07	15.29	15.59	0.41	2.70%	14.99	15.80	97587	15122	3.23%
2026-04-03	14.75	15.18	0.44	2.99%	14.51	15.48	74972	11221	2.48%
2026-04-02	14.81	14.74	0.03	0.20%	14.44	14.90	42243	6200	1.40%
2026-04-01	14.61	14.71	0.22	1.52%	14.30	15.05	79909	11769	2.65%
2026-03-31	14.80	14.49	-0.31	-2.09%	14.38	15.18	57020	8354	1.89%
2026-03-30	14.80	14.80	0.05	0.34%	14.59	15.30	52014	7709	1.72%
2026-03-27	14.60	14.75	0.00	0.00%	14.42	14.94	53482	7894	1.77%
2026-03-26	14.89	14.75	-0.14	-0.94%	14.68	15.06	37622	5580	1.25%
2026-03-25	14.78	14.89	0.02	0.13%	14.65	15.14	86650	12890	2.87%
2026-03-24	15.03	14.87	0.13	0.88%	14.47	15.08	68634	10088	2.27%
2026-03-23	14.58	14.74	0.13	0.89%	14.31	15.58	120659	18067	4.00%
2026-03-20	15.04	14.61	-0.55	-3.63%	14.58	15.49	105420	15763	3.49%
2026-03-19	15.77	15.16	-0.18	-1.17%	14.91	15.78	127246	19438	4.22%
2026-03-18	15.25	15.34	0.03	0.20%	15.08	15.60	63556	9742	2.11%
2026-03-17	15.47	15.31	-0.32	-2.05%	15.08	16.15	140939	21928	4.67%
2026-03-16	16.30	15.63	-0.75	-4.58%	15.32	16.35	168061	26387	5.57%
2026-03-13	17.51	16.38	-1.30	-7.35%	16.30	18.13	258828	44710	8.58%
2026-03-12	17.00	17.68	0.87	5.18%	16.01	17.80	372267	63233	12.33%
2026-03-11	15.81	16.81	0.71	4.41%	15.58	17.27	357710	58108	11.85%
2026-03-10	16.54	16.10	-1.57	-8.89%	15.90	17.59	437752	72505	14.50%
2026-03-09	17.32	17.67	1.11	6.70%	17.03	18.22	526599	93902	17.45%
2026-03-06	16.01	16.56	0.55	3.44%	15.86	16.74	336498	55200	11.15%
2026-03-05	14.67	16.01	1.46	10.03%	14.62	16.01	285808	44300	9.47%
2026-03-04	14.41	14.55	-0.19	-1.29%	14.02	14.62	171833	24735	5.69%
2026-03-03	14.22	14.74	0.52	3.66%	14.15	15.52	286110	42705	9.48%
2026-03-02	14.43	14.22	-0.16	-1.11%	13.93	14.59	211759	29995	7.02%
2026-02-27	14.14	14.38	0.24	1.70%	13.90	14.43	64669	9152	2.14%
2026-02-26	14.09	14.14	0.03	0.21%	13.77	14.20	65553	9176	2.17%
2026-02-25	13.60	14.11	0.64	4.75%	13.58	14.70	153610	21904	5.09%
2026-02-24	13.44	13.47	0.10	0.75%	13.17	13.74	59827	8070	1.98%
2026-02-13	13.59	13.37	-0.13	-0.96%	13.21	13.64	71307	9557	2.36%
2026-02-12	13.04	13.50	0.42	3.21%	13.00	13.60	108985	14570	3.61%
2026-02-11	12.69	13.08	0.43	3.40%	12.62	13.30	108803	14285	3.60%
2026-02-10	12.77	12.65	0.00	0.00%	12.44	12.77	42954	5402	1.42%
2026-02-09	12.76	12.65	-0.08	-0.63%	12.60	12.82	52024	6597	1.72%
2026-02-06	12.03	12.73	0.65	5.38%	11.94	12.80	101499	12711	3.36%
2026-02-05	12.18	12.08	-0.16	-1.31%	12.06	12.24	36380	4417	1.21%
2026-02-04	12.17	12.24	0.03	0.25%	12.16	12.48	50300	6193	1.67%
2026-02-03	12.04	12.21	0.18	1.50%	11.95	12.28	56613	6868	1.87%
2026-02-02	12.53	12.03	-0.50	-3.99%	12.03	12.65	68807	8428	2.28%
2026-01-30	12.30	12.53	0.17	1.38%	12.23	12.84	94910	11855	3.14%
2026-01-29	12.05	12.36	0.30	2.49%	11.99	12.54	115499	14210	3.83%
2026-01-28	11.97	12.06	0.10	0.84%	11.93	12.29	72062	8737	2.39%
2026-01-27	12.13	11.96	-0.20	-1.64%	11.83	12.19	63724	7631	2.11%
2026-01-26	12.29	12.16	-0.02	-0.16%	12.08	12.37	53324	6494	1.77%