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
2026-08-07	12.33	12.29	-0.14	-1.13%	12.21	12.50	40355	4970	1.34%
2026-08-06	12.23	12.43	0.20	1.64%	12.16	12.54	48710	6031	1.61%
2026-08-05	12.09	12.23	0.14	1.16%	12.00	12.30	51893	6308	1.72%
2026-08-04	12.29	12.09	-0.14	-1.14%	11.97	12.29	35242	4259	1.17%
2026-08-03	12.00	12.23	0.35	2.95%	11.79	12.26	53293	6464	1.77%
2026-07-31	11.73	11.88	0.10	0.85%	11.66	11.97	30335	3593	1.01%
2026-07-30	11.84	11.78	-0.05	-0.42%	11.60	12.08	56928	6727	1.89%
2026-07-29	11.91	11.83	0.04	0.34%	11.75	12.18	48308	5766	1.60%
2026-07-28	11.56	11.79	0.06	0.51%	11.56	11.91	36261	4271	1.20%
2026-07-27	11.50	11.73	0.20	1.73%	11.36	11.80	45006	5238	1.49%
2026-07-24	11.68	11.53	-0.12	-1.03%	11.41	11.84	40099	4656	1.33%
2026-07-23	11.20	11.65	0.44	3.93%	11.12	11.73	58728	6766	1.95%
2026-07-22	10.88	11.21	0.21	1.91%	10.86	11.27	91640	10115	3.04%
2026-07-21	11.45	11.00	-0.50	-4.35%	10.86	11.52	106230	11787	3.52%
2026-07-20	11.48	11.50	0.05	0.44%	11.38	11.99	78006	9086	2.58%
2026-07-17	12.07	11.45	-0.66	-5.45%	11.40	12.28	72069	8462	2.39%
2026-07-16	11.94	12.11	0.13	1.09%	11.88	12.49	101411	12348	3.36%
2026-07-15	11.60	11.98	0.13	1.10%	11.60	12.51	140364	17043	4.65%
2026-07-14	12.79	11.85	-0.54	-4.36%	11.15	12.79	230269	26679	7.63%
2026-07-13	12.40	12.39	0.01	0.08%	11.91	12.86	129289	15956	4.28%
2026-07-10	12.05	12.38	0.33	2.74%	11.81	12.49	57876	7047	1.92%
2026-07-09	12.10	12.05	0.05	0.42%	11.68	12.10	52926	6288	1.75%
2026-07-08	12.07	12.00	-0.09	-0.74%	11.55	12.13	66070	7806	2.19%
2026-07-07	12.18	12.09	-0.08	-0.66%	11.83	12.38	64042	7734	2.12%
2026-07-06	12.09	12.17	-0.01	-0.08%	12.00	12.70	73590	9080	2.44%
2026-07-03	12.27	12.18	-0.11	-0.90%	12.04	12.51	55451	6761	1.84%
2026-07-02	12.25	12.29	0.02	0.16%	12.07	12.82	62059	7691	2.06%
2026-07-01	11.94	12.27	0.44	3.72%	11.64	12.36	66469	8003	2.20%
2026-06-30	11.91	11.83	-0.11	-0.92%	11.65	12.07	69723	8248	2.31%
2026-06-29	12.32	11.94	-0.31	-2.53%	11.65	12.44	101324	12122	3.36%
2026-06-26	12.55	12.25	-0.35	-2.78%	11.77	12.77	128684	15748	4.26%
2026-06-25	13.30	12.60	-0.60	-4.55%	12.52	13.36	129253	16569	4.28%
2026-06-24	12.60	13.20	0.60	4.76%	12.36	13.45	168911	21738	5.60%
2026-06-23	11.85	12.60	0.62	5.18%	11.85	12.98	158904	19881	5.26%
2026-06-22	11.22	11.98	0.69	6.11%	11.12	12.13	121335	14303	4.02%
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%