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
2026-06-18	11.56	11.29	-0.25	-2.17%	11.06	11.59	65837	7423	2.18%
2026-06-17	11.17	11.54	0.40	3.59%	10.93	11.59	79553	8970	2.64%
2026-06-16	11.17	11.14	-0.02	-0.18%	11.00	11.26	51957	5782	1.72%
2026-06-15	11.58	11.16	-0.40	-3.46%	11.14	11.68	64374	7295	2.13%
2026-06-12	11.38	11.56	0.27	2.39%	10.96	11.70	74944	8563	2.48%
2026-06-11	11.15	11.29	0.15	1.35%	11.05	11.60	67605	7626	2.24%
2026-06-10	11.05	11.14	0.07	0.63%	10.95	11.18	47608	5267	1.58%
2026-06-09	11.50	11.07	-0.19	-1.69%	11.01	11.50	67180	7493	2.23%
2026-06-08	11.56	11.26	-0.45	-3.84%	11.16	11.71	72930	8323	2.42%
2026-06-05	11.35	11.71	0.37	3.26%	11.22	11.94	71158	8264	2.36%
2026-06-04	11.62	11.34	-0.30	-2.58%	11.20	11.62	52591	5978	1.74%
2026-06-03	11.91	11.64	-0.27	-2.27%	11.40	11.95	53450	6243	1.77%
2026-06-02	12.03	11.91	-0.11	-0.92%	11.62	12.19	44247	5219	1.47%
2026-06-01	11.78	12.02	0.20	1.69%	11.71	12.49	74037	8983	2.45%
2026-05-29	12.20	11.82	-0.37	-3.04%	11.70	12.34	76017	9063	2.52%
2026-05-28	12.20	12.19	-0.10	-0.81%	11.88	12.43	47968	5803	1.59%
2026-05-27	12.35	12.29	-0.06	-0.49%	12.17	12.53	59188	7285	1.96%
2026-05-26	13.08	12.35	-0.56	-4.34%	12.24	13.08	51071	6339	1.69%
2026-05-25	12.71	12.91	0.15	1.18%	12.60	13.50	76154	9964	2.52%
2026-05-22	12.30	12.76	0.48	3.91%	12.17	12.94	92612	11590	3.07%
2026-05-21	13.06	12.28	-0.65	-5.03%	12.21	13.06	70530	8873	2.34%
2026-05-20	13.05	12.93	-0.16	-1.22%	12.90	13.18	36001	4675	1.19%
2026-05-19	13.05	13.09	-0.01	-0.08%	12.80	13.18	57133	7423	1.89%
2026-05-18	13.42	13.10	-0.46	-3.39%	12.99	13.63	67660	8929	2.24%
2026-05-15	13.82	13.56	-0.25	-1.81%	13.46	13.92	67790	9263	2.25%
2026-05-14	13.82	13.81	-0.02	-0.14%	13.51	14.03	76338	10520	2.53%
2026-05-13	13.64	13.83	0.19	1.39%	13.54	14.05	69961	9658	2.32%
2026-05-12	13.74	13.64	-0.06	-0.44%	13.51	13.85	60418	8252	2.00%
2026-05-11	13.63	13.70	0.19	1.41%	13.59	14.09	91316	12568	3.03%
2026-05-08	13.55	13.51	0.06	0.45%	13.38	13.79	101175	13715	3.35%
2026-05-07	14.48	13.45	-1.05	-7.24%	13.40	14.57	166237	22940	5.51%
2026-05-06	14.38	14.50	0.11	0.76%	14.01	14.62	121888	17429	4.04%
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%