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
2025-12-16	10.44	10.52	0.08	0.77%	10.26	10.55	26722	2772	0.88%
2025-12-15	10.54	10.44	-0.05	-0.48%	10.33	10.54	18867	1971	0.62%
2025-12-12	10.52	10.49	-0.02	-0.19%	10.46	10.56	16056	1685	0.53%
2025-12-11	10.68	10.51	-0.17	-1.59%	10.49	10.70	18775	1981	0.62%
2025-12-10	10.67	10.68	-0.03	-0.28%	10.57	10.71	18073	1922	0.60%
2025-12-09	10.83	10.71	-0.13	-1.20%	10.71	10.92	16256	1755	0.54%
2025-12-08	11.05	10.84	-0.19	-1.72%	10.83	11.08	22276	2435	0.74%
2025-12-05	10.96	11.03	0.08	0.73%	10.88	11.06	18060	1984	0.60%
2025-12-04	11.17	10.95	-0.17	-1.53%	10.94	11.17	19868	2191	0.66%
2025-12-03	11.06	11.12	0.02	0.18%	11.03	11.24	18873	2099	0.62%
2025-12-02	10.93	11.10	0.14	1.28%	10.88	11.20	25985	2870	0.86%
2025-12-01	10.99	10.96	0.03	0.27%	10.93	11.38	22873	2525	0.76%
2025-11-28	10.83	10.93	0.15	1.39%	10.76	11.14	26140	2865	0.87%
2025-11-27	10.77	10.78	0.01	0.09%	10.74	10.92	19001	2061	0.63%
2025-11-26	10.76	10.77	0.01	0.09%	10.71	10.92	23641	2560	0.78%
2025-11-25	10.59	10.76	0.16	1.51%	10.59	10.84	21563	2320	0.71%
2025-11-24	10.50	10.60	0.15	1.44%	10.48	10.67	22590	2388	0.75%
2025-11-21	10.90	10.45	-0.50	-4.57%	10.45	10.97	45393	4826	1.50%
2025-11-20	11.09	10.95	-0.15	-1.35%	10.93	11.18	22964	2532	0.76%
2025-11-19	11.24	11.10	-0.10	-0.89%	11.06	11.27	21821	2427	0.72%
2025-11-18	11.34	11.20	-0.14	-1.23%	11.16	11.36	25704	2888	0.85%
2025-11-17	11.39	11.34	0.02	0.18%	11.23	11.42	30999	3507	1.03%
2025-11-14	11.38	11.32	0.00	0.00%	11.27	11.49	31105	3550	1.03%
2025-11-13	11.28	11.32	0.07	0.62%	11.21	11.36	25383	2869	0.84%
2025-11-12	11.40	11.25	-0.11	-0.97%	11.23	11.43	31806	3595	1.05%
2025-11-11	11.28	11.36	0.07	0.62%	11.20	11.44	30847	3501	1.02%
2025-11-10	11.20	11.29	0.20	1.80%	11.11	11.30	36526	4099	1.21%
2025-11-07	10.92	11.09	0.16	1.46%	10.91	11.18	31724	3523	1.05%
2025-11-06	10.90	10.93	0.02	0.18%	10.84	11.00	27633	3023	0.91%
2025-11-05	10.72	10.91	0.13	1.21%	10.69	10.97	35314	3848	1.17%
2025-11-04	10.82	10.78	-0.03	-0.28%	10.72	10.89	27572	2983	0.91%
2025-11-03	10.75	10.81	0.06	0.56%	10.69	10.81	28897	3105	0.96%
2025-10-31	10.62	10.75	0.13	1.22%	10.60	10.82	37441	4015	1.24%
2025-10-30	10.63	10.62	0.00	0.00%	10.55	10.71	38022	4046	1.26%
2025-10-29	10.60	10.62	0.01	0.09%	10.45	10.66	41377	4367	1.37%
2025-10-28	10.98	10.61	-0.65	-5.77%	10.59	10.98	106270	11402	3.52%
2025-10-27	11.15	11.26	0.14	1.26%	11.14	11.35	33642	3789	1.11%
2025-10-24	11.26	11.12	-0.13	-1.16%	11.12	11.29	25447	2844	0.84%
2025-10-23	11.06	11.25	0.13	1.17%	11.05	11.25	26566	2963	0.88%
2025-10-22	11.10	11.12	-0.05	-0.45%	11.08	11.21	23677	2636	0.78%
2025-10-21	11.05	11.17	0.19	1.73%	11.00	11.25	33456	3722	1.11%
2025-10-20	10.94	10.98	0.13	1.20%	10.87	11.00	16487	1805	0.55%
2025-10-17	11.11	10.85	-0.20	-1.81%	10.85	11.11	30060	3302	1.00%
2025-10-16	11.13	11.05	-0.10	-0.90%	11.02	11.19	25139	2788	0.83%
2025-10-15	11.12	11.15	0.06	0.54%	11.09	11.23	20007	2231	0.66%
2025-10-14	11.31	11.09	-0.13	-1.16%	11.07	11.31	25525	2853	0.85%
2025-10-13	11.00	11.22	-0.11	-0.97%	10.90	11.25	33395	3714	1.11%
2025-10-10	11.40	11.33	0.15	1.34%	11.14	11.40	38392	4333	1.27%
2025-10-09	11.09	11.18	0.10	0.90%	11.00	11.20	27591	3066	0.91%
2025-09-30	11.20	11.08	-0.08	-0.72%	11.07	11.21	22809	2539	0.76%
2025-09-29	11.06	11.16	0.15	1.36%	10.86	11.20	31213	3461	1.03%
2025-09-26	11.02	11.01	-0.04	-0.36%	10.97	11.19	29022	3216	0.96%
2025-09-25	11.14	11.05	-0.13	-1.16%	11.00	11.21	24128	2678	0.80%
2025-09-24	11.20	11.18	0.01	0.09%	11.12	11.25	28366	3172	0.94%
2025-09-23	11.23	11.17	-0.04	-0.36%	10.75	11.23	58407	6399	1.93%
2025-09-22	11.40	11.21	-0.20	-1.75%	11.11	11.43	40289	4518	1.33%
2025-09-19	11.42	11.41	0.01	0.09%	11.30	11.50	32637	3716	1.08%
2025-09-18	11.73	11.40	-0.33	-2.81%	11.35	11.74	50605	5845	1.68%
2025-09-17	11.70	11.73	0.01	0.09%	11.68	11.83	34169	4016	1.13%
2025-09-16	11.64	11.72	0.11	0.95%	11.58	11.86	44747	5226	1.48%
2025-09-15	11.71	11.61	-0.10	-0.85%	11.58	11.79	34649	4046	1.15%
2025-09-12	11.80	11.71	-0.04	-0.34%	11.68	11.82	25188	2954	0.83%
2025-09-11	11.73	11.75	0.05	0.43%	11.58	11.76	27111	3167	0.90%
2025-09-10	11.77	11.70	-0.08	-0.68%	11.63	11.81	23016	2687	0.76%
2025-09-09	11.88	11.78	-0.11	-0.93%	11.69	11.95	31582	3726	1.05%
2025-09-08	11.66	11.89	0.23	1.97%	11.65	11.94	51590	6111	1.71%