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
2025-04-03	10.97	11.05	0.00	0.00%	10.95	11.08	27457	3022	0.91%
2025-04-02	11.14	11.05	-0.11	-0.99%	11.02	11.17	32512	3605	1.08%
2025-04-01	10.96	11.16	0.20	1.82%	10.96	11.22	35340	3938	1.17%
2025-03-31	11.14	10.96	-0.22	-1.97%	10.82	11.19	49212	5415	1.63%
2025-03-28	11.51	11.18	-0.37	-3.20%	11.17	11.55	63191	7150	2.09%
2025-03-27	11.32	11.55	0.13	1.14%	11.32	11.66	75543	8722	2.50%
2025-03-26	11.60	11.42	0.11	0.97%	11.36	11.68	71121	8148	2.35%
2025-03-25	11.07	11.31	0.28	2.54%	10.95	11.33	53920	6017	1.78%
2025-03-24	11.29	11.03	-0.24	-2.13%	10.87	11.31	58996	6522	1.95%
2025-03-21	11.28	11.27	-0.05	-0.44%	11.20	11.49	48022	5447	1.59%
2025-03-20	11.30	11.32	0.04	0.35%	11.28	11.39	35837	4064	1.19%
2025-03-19	11.36	11.28	-0.09	-0.79%	11.25	11.38	32127	3630	1.06%
2025-03-18	11.35	11.37	-0.01	-0.09%	11.32	11.41	30087	3413	1.00%
2025-03-17	11.31	11.38	0.11	0.98%	11.27	11.42	54042	6131	1.79%
2025-03-14	11.13	11.27	0.14	1.26%	11.08	11.28	47699	5347	1.58%
2025-03-13	11.16	11.13	-0.05	-0.45%	11.04	11.17	38384	4258	1.27%
2025-03-12	11.21	11.18	-0.02	-0.18%	11.13	11.25	46757	5221	1.55%
2025-03-11	11.25	11.20	-0.07	-0.62%	11.12	11.25	37720	4212	1.25%
2025-03-10	11.20	11.27	0.11	0.99%	11.17	11.33	32894	3699	1.09%
2025-03-07	11.24	11.16	-0.09	-0.80%	11.13	11.29	37114	4164	1.23%
2025-03-06	11.21	11.25	0.03	0.27%	11.16	11.28	38820	4355	1.28%
2025-03-05	11.22	11.22	-0.02	-0.18%	11.10	11.30	30446	3401	1.01%
2025-03-04	11.26	11.24	-0.05	-0.44%	11.15	11.26	34171	3826	1.13%
2025-03-03	11.31	11.29	0.04	0.36%	11.22	11.50	38294	4350	1.27%
2025-02-28	11.38	11.25	-0.17	-1.49%	11.21	11.46	30714	3487	1.02%
2025-02-27	11.33	11.42	0.08	0.71%	11.24	11.46	36557	4144	1.21%
2025-02-26	11.24	11.34	0.11	0.98%	11.24	11.35	28601	3234	0.95%
2025-02-25	11.30	11.23	-0.17	-1.49%	11.21	11.35	36321	4099	1.20%
2025-02-24	11.32	11.40	0.08	0.71%	11.28	11.62	40514	4640	1.34%
2025-02-21	11.38	11.32	-0.10	-0.88%	11.25	11.40	46517	5262	1.54%
2025-02-20	11.38	11.42	0.04	0.35%	11.29	11.53	42660	4859	1.41%
2025-02-19	11.34	11.38	0.02	0.18%	11.22	11.39	37016	4186	1.22%
2025-02-18	11.47	11.36	-0.12	-1.05%	11.29	11.60	38658	4432	1.28%
2025-02-17	11.52	11.48	-0.03	-0.26%	11.37	11.55	39318	4504	1.30%
2025-02-14	11.50	11.51	-0.01	-0.09%	11.47	11.58	20104	2314	0.67%
2025-02-13	11.78	11.52	-0.27	-2.29%	11.51	11.79	46139	5358	1.53%
2025-02-12	11.93	11.79	-0.11	-0.92%	11.66	11.93	51929	6103	1.72%
2025-02-11	11.86	11.90	0.04	0.34%	11.85	12.04	37839	4503	1.25%
2025-02-10	11.85	11.86	0.00	0.00%	11.77	11.89	30207	3570	1.00%
2025-02-07	11.88	11.86	-0.02	-0.17%	11.76	11.96	44839	5318	1.48%
2025-02-06	11.73	11.88	0.10	0.85%	11.68	11.91	26044	3071	0.86%
2025-02-05	11.96	11.78	-0.13	-1.09%	11.72	12.01	20749	2454	0.69%
2025-01-27	11.76	11.91	0.15	1.28%	11.75	12.12	30538	3651	1.01%
2025-01-24	11.71	11.76	0.03	0.26%	11.66	11.80	17874	2095	0.59%
2025-01-23	11.96	11.73	-0.11	-0.93%	11.72	12.01	24517	2908	0.81%
2025-01-22	11.79	11.84	0.04	0.34%	11.71	11.92	16125	1902	0.53%
2025-01-21	11.85	11.80	-0.03	-0.25%	11.69	11.90	17174	2021	0.57%
2025-01-20	11.92	11.83	0.01	0.08%	11.77	12.06	28995	3451	0.96%
2025-01-17	11.54	11.82	0.23	1.98%	11.47	12.00	42454	5009	1.40%
2025-01-16	11.58	11.59	0.01	0.09%	11.47	11.72	26299	3056	0.87%
2025-01-15	11.49	11.58	0.04	0.35%	11.42	11.85	34539	4006	1.14%
2025-01-14	11.48	11.54	0.23	2.03%	11.32	11.56	44006	5041	1.46%
2025-01-13	11.13	11.31	0.15	1.34%	10.91	11.38	25990	2898	0.86%
2025-01-10	11.51	11.16	-0.46	-3.96%	11.15	11.56	31290	3549	1.04%
2025-01-09	11.17	11.62	0.33	2.92%	11.17	11.63	40566	4662	1.34%
2025-01-08	11.31	11.29	-0.08	-0.70%	11.07	11.38	26137	2931	0.86%
2025-01-07	11.21	11.37	0.17	1.52%	11.10	11.37	28320	3174	0.94%
2025-01-06	11.16	11.20	0.04	0.36%	11.09	11.36	29128	3260	0.96%
2025-01-03	11.65	11.16	-0.44	-3.79%	11.11	11.69	40865	4660	1.35%
2025-01-02	11.88	11.60	-0.28	-2.36%	11.47	11.94	43769	5128	1.46%
2024-12-31	12.29	11.88	-0.41	-3.34%	11.84	12.37	53921	6513	1.80%
2024-12-30	12.41	12.29	-0.24	-1.92%	12.17	12.56	49683	6113	1.66%
2024-12-27	12.49	12.53	0.08	0.64%	12.47	12.73	44600	5607	1.49%
2024-12-26	12.33	12.45	0.09	0.73%	12.21	12.63	49702	6208	1.66%
2024-12-25	13.10	12.36	-0.88	-6.65%	12.22	13.10	83969	10638	2.80%