宇邦新材 (301266) - 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
2026-06-16	24.59	24.95	0.22	0.89%	24.01	25.34	43318	10720	3.19%
2026-06-15	24.59	24.73	0.18	0.73%	24.50	25.21	31651	7823	2.33%
2026-06-12	24.91	24.55	-0.06	-0.24%	24.49	25.40	39002	9724	2.88%
2026-06-11	24.20	24.61	-0.10	-0.40%	24.20	25.29	37171	9185	2.74%
2026-06-10	24.99	24.71	-0.43	-1.71%	23.94	25.14	46141	11257	3.40%
2026-06-09	25.86	25.14	0.03	0.12%	24.69	25.98	40016	10039	2.95%
2026-06-08	25.00	25.11	-0.77	-2.98%	24.90	26.68	47496	12229	3.50%
2026-06-05	26.00	25.88	-0.30	-1.15%	25.28	26.53	63042	16333	4.65%
2026-06-04	24.60	26.18	1.58	6.42%	24.03	26.59	67527	17127	4.98%
2026-06-03	25.10	24.60	-0.47	-1.87%	24.34	25.22	36690	9096	2.71%
2026-06-02	26.01	25.07	-0.85	-3.28%	24.66	26.16	37983	9528	2.80%
2026-06-01	25.80	25.92	0.13	0.50%	25.66	27.06	40677	10688	3.00%
2026-05-29	27.11	25.79	-1.37	-5.04%	25.56	27.38	41197	10782	3.04%
2026-05-28	26.11	27.16	0.95	3.62%	25.94	27.21	42582	11366	3.14%
2026-05-27	26.63	26.21	-0.24	-0.91%	25.95	27.15	34986	9272	2.58%
2026-05-26	27.25	26.45	-0.78	-2.86%	26.13	27.38	33910	9008	2.50%
2026-05-25	28.30	27.23	-0.92	-3.27%	27.07	28.46	41129	11273	3.03%
2026-05-22	28.20	28.15	0.57	2.07%	27.30	28.43	39244	10925	2.89%
2026-05-21	38.41	36.06	-2.60	-6.73%	36.01	38.88	40228	15075	3.86%
2026-05-20	38.00	38.66	0.30	0.78%	37.14	38.74	32917	12527	3.16%
2026-05-19	38.17	38.36	0.76	2.02%	37.30	38.67	31963	12139	3.06%
2026-05-18	37.86	37.60	-0.44	-1.16%	37.28	38.05	21604	8130	2.07%
2026-05-15	38.89	38.04	-0.87	-2.24%	37.65	38.96	32830	12544	3.15%
2026-05-14	39.36	38.91	-0.43	-1.09%	38.88	40.22	34931	13778	3.35%
2026-05-13	40.20	39.34	-0.90	-2.24%	39.15	40.43	47436	18785	4.55%
2026-05-12	41.13	40.24	-1.23	-2.97%	39.77	41.64	41846	16906	4.01%
2026-05-11	41.70	41.47	0.07	0.17%	41.10	41.89	39764	16532	3.81%
2026-05-08	41.61	41.40	-0.31	-0.74%	41.15	41.91	30268	12543	2.90%
2026-05-07	41.63	41.71	0.06	0.14%	41.58	42.59	34631	14528	3.32%
2026-05-06	42.22	41.65	-0.64	-1.51%	41.38	42.74	28495	11918	2.73%
2026-04-30	42.23	42.29	0.16	0.38%	41.71	42.70	23756	10033	2.28%
2026-04-29	41.11	42.13	0.85	2.06%	41.01	42.41	22379	9378	2.14%
2026-04-28	42.36	41.28	-1.42	-3.33%	40.96	42.59	26717	11106	2.56%
2026-04-27	42.04	42.70	0.29	0.68%	41.35	42.88	33887	14272	3.25%
2026-04-24	41.68	42.41	0.61	1.46%	41.11	42.59	31419	13256	3.01%
2026-04-23	42.00	41.80	-0.43	-1.02%	41.10	42.57	24376	10209	2.34%
2026-04-22	41.10	42.23	0.88	2.13%	40.50	42.57	30196	12624	2.89%
2026-04-21	42.05	41.35	-0.54	-1.29%	40.85	42.80	31519	13116	3.02%
2026-04-20	40.08	41.89	1.58	3.92%	39.80	42.74	44714	18561	4.29%
2026-04-17	40.77	40.31	-0.92	-2.23%	39.56	40.96	39431	15789	3.78%
2026-04-16	39.48	41.23	1.74	4.41%	39.02	41.49	34275	13945	3.29%
2026-04-15	39.75	39.49	-0.33	-0.83%	39.42	40.25	19179	7630	1.84%
2026-04-14	40.04	39.82	-0.19	-0.47%	39.22	40.39	24264	9610	2.33%
2026-04-13	39.50	40.01	0.14	0.35%	39.50	40.69	25469	10213	2.44%
2026-04-10	39.30	39.87	0.61	1.55%	39.30	40.83	30286	12160	2.90%
2026-04-09	39.66	39.26	-0.78	-1.95%	38.71	39.66	25654	10031	2.46%
2026-04-08	38.30	40.04	2.50	6.66%	38.30	40.08	39135	15449	3.75%
2026-04-07	36.98	37.54	0.39	1.05%	36.98	37.69	24496	9165	2.35%
2026-04-03	38.28	37.15	-1.10	-2.88%	37.08	38.50	30880	11603	2.96%
2026-04-02	39.58	38.25	-2.09	-5.18%	37.85	40.29	37973	14700	3.64%
2026-04-01	40.21	40.34	1.72	4.45%	38.93	40.77	43592	17401	4.18%
2026-03-31	41.66	38.62	-3.30	-7.87%	38.62	41.66	52808	21162	5.06%
2026-03-30	41.01	41.92	-0.41	-0.97%	40.05	42.00	43297	17756	4.15%
2026-03-27	43.50	42.33	-3.27	-7.17%	41.60	43.90	64306	27422	6.16%
2026-03-26	49.36	45.60	-4.76	-9.45%	43.13	49.76	114525	52471	10.98%
2026-03-25	53.80	50.36	-3.84	-7.08%	49.76	53.80	97545	50331	9.35%
2026-03-24	49.15	54.20	5.01	10.18%	49.01	54.60	80674	41939	7.73%
2026-03-23	52.00	49.19	-4.92	-9.09%	48.33	54.00	70826	36713	6.79%
2026-03-20	52.12	54.11	2.02	3.88%	51.33	54.50	78192	41607	7.49%
2026-03-19	50.53	52.09	0.97	1.90%	48.50	52.34	68363	34554	6.55%
2026-03-18	50.46	51.12	0.57	1.13%	49.20	51.32	54055	27214	5.18%
2026-03-17	50.00	50.55	1.05	2.12%	49.69	51.35	65809	33280	6.31%
2026-03-16	49.33	49.50	0.17	0.34%	48.15	50.05	33898	16700	3.25%
2026-03-13	48.50	49.33	0.13	0.26%	48.32	50.50	44354	21891	4.25%
2026-03-12	50.05	49.20	-0.70	-1.40%	48.72	51.55	47489	23744	4.55%
2026-03-11	49.67	49.90	0.02	0.04%	49.16	51.48	65562	33044	6.28%
2026-03-10	50.06	49.88	-0.37	-0.74%	49.23	51.20	59510	29835	5.70%
2026-03-09	47.92	50.25	1.33	2.72%	47.68	50.25	60061	29553	5.76%