宇顺电子

002289
🏛️ 中国 →
41.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.20 39.30 38.86 38.99 179.2K
09:35 38.99 39.13 38.98 39.13 76.6K
09:40 39.13 39.50 39.13 39.37 106.6K
09:45 39.37 39.37 39.00 39.20 58.8K
09:50 39.20 39.39 39.18 39.33 31.3K
09:55 39.33 39.43 39.27 39.43 60.4K
10:00 39.43 39.44 39.33 39.36 48.2K
10:05 39.39 39.49 39.39 39.42 76.0K
10:10 39.41 39.90 39.40 39.88 196.9K
10:15 39.90 40.45 39.89 40.22 254.6K
10:20 40.22 40.22 39.86 39.98 101.3K
10:25 39.95 40.13 39.95 40.10 56.1K
10:30 40.11 40.14 40.08 40.11 75.0K
10:35 40.11 40.22 40.10 40.18 108.0K
10:40 40.18 40.18 40.05 40.10 37.4K
10:45 40.10 40.22 40.10 40.20 80.2K
10:50 40.22 40.95 40.22 40.88 204.9K
10:55 40.87 41.20 40.80 41.20 160.4K
11:00 41.23 41.31 41.20 41.31 462.4K
11:05 41.31 41.31 41.31 41.31 44.6K
11:10 41.31 41.31 41.31 41.31 68.3K
11:15 41.31 41.31 41.30 41.31 177.2K
11:20 41.31 41.31 41.28 41.29 121.8K
11:25 41.30 41.30 40.98 41.10 137.6K
13:00 41.25 41.31 41.20 41.29 173.6K
13:05 41.30 41.31 41.28 41.31 156.4K
13:10 41.31 41.31 41.29 41.31 168.8K
13:15 41.31 41.31 41.30 41.31 28.9K
13:20 41.31 41.31 41.30 41.31 85.8K
13:25 41.31 41.31 41.30 41.31 21.4K
13:30 41.31 41.31 41.30 41.31 36.3K
13:35 41.31 41.31 41.31 41.31 40.8K
13:40 41.31 41.31 41.31 41.31 7.3K
13:45 41.31 41.31 41.31 41.31 6.3K
13:50 41.31 41.31 41.31 41.31 0.3K
13:55 41.31 41.31 41.31 41.31 5.9K
14:00 41.31 41.31 41.31 41.31 6.4K
14:05 41.31 41.31 41.31 41.31 0.7K
14:10 41.31 41.31 41.31 41.31 2.7K
14:15 41.31 41.31 41.31 41.31 20.9K
14:20 41.31 41.31 41.31 41.31 8.3K
14:25 41.31 41.31 41.31 41.31 149.9K
14:30 41.31 41.31 41.31 41.31 13.7K
14:35 41.31 41.31 41.31 41.31 11.5K
14:40 41.31 41.31 41.31 41.31 20.0K
14:45 41.31 41.31 41.31 41.31 46.4K
14:50 41.31 41.31 41.31 41.31 106.3K
14:55 41.30 41.31 41.29 41.31 38.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.10 41.31 38.86 41.31 4.1M
2025-09-25 39.80 39.82 38.52 39.34 2.1M
2025-09-24 38.47 39.78 38.01 39.42 2.9M
2025-09-23 38.87 39.41 37.12 38.47 2.7M
2025-09-22 37.77 39.98 37.77 38.87 3.1M
2025-09-19 40.00 40.00 36.67 38.72 4.2M
2025-09-18 37.28 38.57 36.30 38.55 4.9M
2025-09-17 35.10 36.73 35.10 36.73 2.8M
2025-09-16 34.98 34.98 33.31 34.98 4.8M
2025-09-15 32.97 33.31 32.33 33.31 1.8M
2025-09-12 29.90 32.00 29.41 31.72 3.8M
2025-09-11 32.10 32.10 30.50 30.50 4.8M
2025-09-10 31.81 32.10 31.18 32.10 3.1M
2025-09-09 30.57 30.57 29.67 30.57 3.5M
2025-09-08 27.74 29.11 27.74 29.11 1.1M
2025-09-05 27.48 27.95 26.89 27.72 1.1M
2025-09-04 28.01 28.50 27.58 27.70 1.3M
2025-09-03 27.89 28.25 27.18 28.00 1.9M
2025-09-02 28.72 28.91 28.00 28.00 1.2M
2025-09-01 29.20 29.43 28.50 28.80 1.4M
2025-08-29 28.27 29.40 27.99 29.12 2.6M
2025-08-28 29.16 29.59 28.00 28.86 3.3M
2025-08-27 27.34 28.70 27.34 28.70 2.9M
2025-08-26 28.48 28.48 27.25 27.33 2.5M
2025-08-25 28.88 29.50 28.37 28.53 4.3M
2025-08-22 28.66 30.73 28.10 29.86 4.1M
2025-08-21 28.88 29.50 27.00 29.28 6.3M
2025-08-20 27.52 28.33 27.12 28.33 4.2M
2025-08-19 25.67 27.15 25.62 26.98 3.6M
2025-08-18 24.99 25.98 24.70 25.86 2.8M
2025-08-15 24.20 25.30 24.20 25.00 2.4M
2025-08-14 23.69 25.36 23.36 24.99 3.8M
2025-08-13 25.39 25.39 24.15 24.15 4.9M
2025-08-12 26.71 26.99 25.25 25.42 3.7M
2025-08-11 26.99 27.29 24.69 26.57 7.3M
2025-08-08 25.91 25.99 25.50 25.99 2.3M
2025-08-07 24.00 24.75 23.80 24.75 4.5M
2025-08-06 22.23 23.57 22.08 23.57 5.9M
2025-08-05 21.40 22.45 21.24 22.45 7.1M
2025-08-04 20.72 21.38 20.62 21.38 5.7M
2025-08-01 19.21 20.36 19.20 20.36 5.6M
2025-07-31 19.11 19.65 18.88 19.39 2.9M
2025-07-30 19.06 19.31 18.90 18.93 2.6M
2025-07-29 19.07 19.35 19.00 19.05 2.5M
2025-07-28 19.34 19.59 19.10 19.10 2.3M
2025-07-25 19.25 19.86 19.00 19.34 3.6M
2025-07-24 19.10 19.53 19.03 19.25 4.9M
2025-07-23 19.80 20.18 19.12 19.79 8.0M
2025-07-22 18.79 19.40 18.16 19.22 5.8M
2025-07-21 17.75 18.63 17.50 18.63 6.0M
2025-07-18 17.49 17.90 17.29 17.74 3.9M
2025-07-17 17.37 17.94 17.11 17.73 5.0M
2025-07-16 16.53 18.10 16.52 17.78 9.5M
2025-07-15 19.18 19.18 17.36 17.39 9.2M
2025-07-14 19.00 20.00 18.27 18.27 9.5M
2025-07-11 19.23 19.23 17.55 19.23 9.9M
2025-07-10 18.31 18.31 18.31 18.31 0.4M
2025-07-09 17.05 17.44 17.05 17.44 1.7M
2025-07-08 15.82 16.61 15.82 16.61 4.1M
2025-07-07 15.70 16.24 15.70 15.82 2.1M
2025-07-04 16.28 16.28 15.30 15.80 5.7M
2025-07-03 16.66 16.66 16.00 16.10 3.3M
2025-07-02 16.82 17.05 16.40 16.60 2.8M
2025-07-01 16.10 17.00 15.94 16.81 4.9M
2025-06-30 16.49 17.00 15.81 16.20 6.6M
2025-06-27 16.80 17.08 16.22 16.51 3.2M
2025-06-26 17.53 17.69 16.66 16.80 5.3M
2025-06-25 16.78 17.35 16.36 17.35 4.9M
2025-06-24 16.14 16.75 15.60 16.52 4.5M
2025-06-23 17.30 17.73 16.29 16.29 8.0M
2025-06-20 16.00 17.15 15.99 17.15 6.1M
2025-06-19 16.89 17.00 15.95 16.33 5.3M
2025-06-18 17.15 17.38 16.34 16.79 9.0M
2025-06-17 18.98 18.98 17.18 17.20 11.5M
2025-06-16 18.08 18.08 18.00 18.08 1.5M
2025-06-13 17.00 17.22 16.80 17.22 4.3M
2025-06-12 15.62 16.40 15.59 16.40 7.3M
2025-06-11 14.86 15.62 14.77 15.62 6.1M
2025-06-10 13.99 14.94 13.99 14.88 6.8M
2025-06-09 13.50 14.39 13.23 14.23 6.9M
2025-06-06 14.07 14.68 13.29 13.78 9.3M
2025-06-05 14.05 14.38 13.98 13.98 8.7M
2025-06-04 16.07 16.07 14.65 14.72 12.3M
2025-06-03 14.37 15.68 14.37 15.30 6.5M
2025-05-30 14.98 15.76 14.97 15.10 9.0M
2025-05-29 16.90 17.35 15.76 15.76 8.9M
2025-05-28 16.83 16.83 15.43 16.59 14.7M
2025-05-27 16.03 16.03 16.03 16.03 0.4M
2025-05-26 15.27 15.27 15.27 15.27 1.2M
2025-05-20 14.54 14.54 14.05 14.54 2.3M
2025-05-19 12.63 13.85 12.62 13.85 6.0M
2025-05-16 12.64 13.68 12.63 13.19 14.2M
2025-05-15 13.31 13.31 12.05 13.29 28.5M
2025-05-14 12.68 12.68 12.68 12.68 0.2M
2025-05-13 12.08 12.08 12.08 12.08 0.3M
2025-05-12 11.50 11.50 11.50 11.50 0.2M
2025-05-09 10.95 10.95 10.93 10.95 5.4M
2025-05-08 10.43 10.43 10.43 10.43 0.5M
2025-05-07 9.93 9.93 9.93 9.93 0.6M
2025-05-06 9.46 9.46 9.46 9.46 2.9M
2025-04-29 9.01 9.01 8.97 9.01 4.4M
2025-04-28 8.58 8.58 8.38 8.58 5.7M
2025-04-25 8.10 8.17 7.61 8.17 10.1M
2025-04-24 7.78 7.78 7.78 7.78 1.7M
2025-04-23 6.99 7.41 6.75 7.41 18.8M
2025-04-22 7.06 7.06 6.38 7.06 25.4M
2025-04-21 6.34 6.72 6.21 6.72 2.2M
2025-04-18 6.67 6.67 6.15 6.40 25.4M
2025-04-17 6.35 6.35 6.35 6.35 1.0M
2025-04-16 6.05 6.05 6.05 6.05 0.6M
2025-04-15 5.76 5.76 5.76 5.76 1.9M
2025-04-14 5.47 5.49 5.34 5.49 6.2M
2025-04-11 4.90 5.23 4.86 5.23 4.6M
2025-04-10 4.74 4.98 4.58 4.98 16.9M
2025-04-09 4.74 4.74 4.74 4.74 2.2M
2025-04-08 4.99 4.99 4.99 4.99 0.8M
2025-04-07 5.25 5.25 5.25 5.25 2.1M
2025-04-03 5.53 5.53 5.30 5.53 21.5M
2025-04-02 5.27 5.27 5.27 5.27 1.0M
2025-04-01 5.02 5.02 5.02 5.02 0.4M
2025-03-31 4.58 4.78 4.58 4.78 1.7M
2025-03-28 4.64 4.66 4.51 4.55 2.5M
2025-03-27 4.72 4.78 4.62 4.62 2.5M
2025-03-26 4.64 4.74 4.61 4.70 2.3M
2025-03-25 4.73 4.83 4.60 4.68 3.1M
2025-03-24 4.75 4.96 4.57 4.71 5.5M
2025-03-21 5.10 5.10 4.70 4.75 8.0M
2025-03-20 4.74 4.95 4.71 4.95 4.3M
2025-03-19 4.81 4.93 4.59 4.71 9.9M
2025-03-18 4.51 4.70 4.50 4.70 6.1M
2025-03-17 4.28 4.48 4.26 4.48 6.6M
2025-03-14 4.27 4.31 4.23 4.27 2.3M
2025-03-13 4.21 4.28 4.17 4.26 2.8M
2025-03-12 4.24 4.30 4.19 4.23 2.0M
2025-03-11 4.18 4.27 4.16 4.23 2.8M
2025-03-10 4.08 4.20 4.05 4.19 2.7M
2025-03-07 4.07 4.13 4.04 4.08 2.2M
2025-03-06 4.06 4.17 4.05 4.08 2.8M
2025-03-05 4.15 4.15 3.99 4.07 3.2M
2025-03-04 4.12 4.17 4.05 4.12 3.8M
2025-03-03 4.31 4.34 4.10 4.12 5.9M
2025-02-28 4.40 4.54 4.24 4.32 9.4M
2025-02-27 4.12 4.33 4.04 4.33 8.0M
2025-02-26 4.24 4.31 4.07 4.12 7.5M
2025-02-25 3.90 4.10 3.87 4.10 4.2M
2025-02-24 3.88 3.91 3.84 3.90 1.9M
2025-02-21 3.87 3.89 3.84 3.88 1.3M
2025-02-20 3.84 3.89 3.83 3.87 1.0M
2025-02-19 3.86 3.89 3.81 3.85 1.4M
2025-02-18 3.96 3.99 3.84 3.85 2.7M
2025-02-17 3.90 3.96 3.90 3.96 1.7M
2025-02-14 4.00 4.00 3.90 3.94 3.4M
2025-02-13 4.04 4.12 3.97 4.01 3.5M
2025-02-12 3.98 4.08 3.94 4.04 2.3M
2025-02-11 3.90 4.01 3.88 4.00 3.4M
2025-02-10 3.91 4.00 3.85 3.90 4.0M
2025-02-07 4.04 4.08 3.91 3.92 3.5M
2025-02-06 3.97 4.02 3.95 4.00 1.5M
2025-02-05 3.87 4.01 3.82 3.94 2.2M
2025-01-27 3.85 3.87 3.76 3.82 1.8M
2025-01-24 3.67 3.84 3.58 3.77 1.8M
2025-01-23 3.70 3.76 3.65 3.66 2.3M
2025-01-22 3.81 3.82 3.65 3.70 2.4M
2025-01-21 3.88 3.91 3.76 3.84 1.4M
2025-01-20 3.91 3.97 3.83 3.87 1.7M
2025-01-17 4.04 4.04 3.92 3.94 2.8M
2025-01-16 3.87 4.06 3.85 4.06 2.9M
2025-01-15 3.97 3.97 3.85 3.87 1.5M
2025-01-14 3.92 3.99 3.83 3.94 2.4M
2025-01-13 3.80 3.97 3.76 3.91 3.3M
2025-01-10 3.64 3.79 3.60 3.79 2.9M
2025-01-09 3.67 3.71 3.58 3.61 2.0M
2025-01-08 3.75 3.76 3.59 3.67 2.9M
2025-01-07 3.59 3.82 3.59 3.76 3.4M
2025-01-06 4.11 4.11 3.71 3.77 6.4M
2025-01-03 3.73 3.91 3.67 3.91 3.0M
2025-01-02 3.56 3.74 3.56 3.72 5.1M