宇邦新材

301266
🏛️ 中国 →
34.20
最后更新: 2025-09-30
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 34.55 34.60 34.42 34.44 81.9K
09:35 34.40 34.43 34.26 34.30 74.2K
09:40 34.30 34.31 34.22 34.26 53.5K
09:45 34.30 34.35 34.23 34.23 69.3K
09:50 34.24 34.30 34.11 34.14 72.7K
09:55 34.14 34.15 33.98 34.00 128.5K
10:00 33.98 34.00 33.86 33.96 122.9K
10:05 33.92 34.05 33.92 34.00 37.6K
10:10 34.04 34.05 34.01 34.04 18.3K
10:15 34.05 34.05 34.00 34.00 43.4K
10:20 34.00 34.00 33.98 33.98 42.5K
10:25 33.98 34.10 33.98 34.00 29.1K
10:30 34.02 34.18 34.02 34.14 30.1K
10:35 34.13 34.13 34.11 34.11 4.7K
10:40 34.12 34.12 34.00 34.00 9.9K
10:45 34.00 34.09 33.98 34.01 30.0K
10:50 34.07 34.07 34.01 34.06 16.9K
10:55 34.08 34.08 33.92 33.93 67.4K
11:00 33.97 34.03 33.97 34.00 15.7K
11:05 34.00 34.00 33.90 33.93 47.2K
11:10 33.91 33.93 33.90 33.93 23.6K
11:15 33.91 33.97 33.89 33.96 45.3K
11:20 33.96 33.98 33.96 33.98 12.7K
11:25 33.98 34.09 33.95 34.09 39.4K
13:00 34.09 34.09 33.99 34.02 12.6K
13:05 34.00 34.04 33.99 34.01 8.7K
13:10 34.01 34.03 33.92 33.98 39.5K
13:15 33.97 33.98 33.92 33.95 22.9K
13:20 33.93 34.02 33.93 34.02 27.9K
13:25 33.96 34.15 33.96 33.98 12.1K
13:30 33.98 34.01 33.97 33.99 13.0K
13:35 33.99 34.01 33.98 34.00 5.0K
13:40 33.99 34.01 33.96 33.96 32.1K
13:45 33.95 33.99 33.95 33.96 19.9K
13:50 33.96 33.97 33.95 33.96 10.7K
13:55 33.96 33.97 33.91 33.92 70.2K
14:00 33.94 33.94 33.89 33.90 34.8K
14:05 33.90 33.98 33.88 33.96 44.3K
14:10 33.96 33.97 33.92 33.94 14.6K
14:15 33.95 33.98 33.95 33.98 11.5K
14:20 34.00 34.03 33.98 34.02 17.2K
14:25 34.02 34.07 34.01 34.05 22.4K
14:30 34.03 34.07 34.01 34.06 19.0K
14:35 34.06 34.06 34.02 34.05 11.4K
14:40 34.05 34.06 34.02 34.06 40.3K
14:45 34.06 34.06 34.02 34.06 29.6K
14:50 34.06 34.06 34.02 34.03 48.5K
14:55 34.03 34.04 34.02 34.04 43.0K
15:40 34.05 34.05 34.05 34.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 34.19 34.56 34.11 34.20 1.9M
2025-09-29 33.84 34.49 33.49 34.23 2.0M
2025-09-26 33.51 34.35 33.51 33.78 1.8M
2025-09-25 34.01 34.39 33.68 33.70 1.7M
2025-09-24 33.27 34.03 33.00 34.01 1.7M
2025-09-23 33.82 34.18 32.75 33.25 2.4M
2025-09-22 34.56 34.60 33.86 34.05 1.7M
2025-09-19 34.56 34.89 34.24 34.44 2.1M
2025-09-18 35.20 35.59 34.45 34.69 3.8M
2025-09-17 35.13 35.50 34.98 35.25 1.9M
2025-09-16 35.30 35.66 34.59 35.37 3.1M
2025-09-15 35.41 35.89 35.18 35.22 2.3M
2025-09-12 36.85 36.85 35.41 35.41 3.4M
2025-09-11 35.93 36.46 35.60 36.32 2.7M
2025-09-10 36.39 36.50 35.41 36.16 3.5M
2025-09-09 37.20 37.25 36.15 36.55 5.0M
2025-09-08 38.00 38.00 36.96 37.68 6.9M
2025-09-05 36.08 38.03 36.03 38.03 10.9M
2025-09-04 37.32 37.85 35.33 36.57 9.3M
2025-09-03 35.86 36.96 35.20 36.94 9.5M
2025-09-02 34.85 37.80 34.80 35.83 7.7M
2025-09-01 34.33 34.89 34.23 34.85 2.6M
2025-08-29 34.50 35.06 34.23 34.33 2.4M
2025-08-28 34.50 35.09 33.41 34.75 4.1M
2025-08-27 35.68 35.88 34.52 34.71 3.8M
2025-08-26 35.59 36.08 35.08 35.72 3.1M
2025-08-25 35.80 36.03 35.10 35.60 3.7M
2025-08-22 35.00 35.75 35.00 35.66 3.9M
2025-08-21 35.19 35.63 34.95 35.15 3.3M
2025-08-20 35.40 35.99 34.95 35.47 3.4M
2025-08-19 35.50 35.50 34.95 35.16 2.3M
2025-08-18 35.03 35.48 34.96 35.36 3.7M
2025-08-15 34.06 34.94 34.00 34.79 2.8M
2025-08-14 34.98 35.09 33.84 33.97 3.0M
2025-08-13 35.06 35.20 34.69 34.95 2.1M
2025-08-12 35.34 35.34 34.74 35.06 2.0M
2025-08-11 34.89 35.35 34.76 35.33 2.9M
2025-08-08 34.76 35.19 34.58 34.85 2.0M
2025-08-07 35.15 35.24 34.40 34.82 2.2M
2025-08-06 35.15 35.15 34.71 35.07 2.1M
2025-08-05 34.45 35.17 34.45 35.13 2.0M
2025-08-04 34.23 34.47 33.81 34.42 1.7M
2025-08-01 34.06 34.98 34.06 34.52 2.7M
2025-07-31 34.79 35.19 33.89 34.00 2.9M
2025-07-30 35.15 35.29 34.67 34.93 2.0M
2025-07-29 34.85 35.34 34.53 35.34 2.5M
2025-07-28 34.74 35.02 34.53 34.85 1.8M
2025-07-25 35.00 35.00 34.60 34.81 2.2M
2025-07-24 34.68 35.33 34.67 35.12 2.5M
2025-07-23 35.06 35.50 34.66 34.70 2.8M
2025-07-22 35.29 35.79 34.94 35.26 4.0M
2025-07-21 35.11 35.53 35.03 35.43 2.6M
2025-07-18 35.88 36.47 35.18 35.30 4.0M
2025-07-17 37.63 37.96 35.88 35.97 5.3M
2025-07-16 36.59 36.80 35.72 36.62 5.1M
2025-07-15 37.51 37.80 35.90 36.59 7.3M
2025-07-14 35.27 38.62 34.78 36.94 8.2M
2025-07-11 35.80 35.86 34.80 35.19 3.9M
2025-07-10 35.08 36.66 35.08 35.35 5.2M
2025-07-09 35.13 35.89 35.04 35.25 4.0M
2025-07-08 34.08 35.88 33.97 35.54 7.1M
2025-07-07 33.70 34.82 33.50 34.20 4.0M
2025-07-04 34.91 35.18 33.54 33.58 4.0M
2025-07-03 34.18 34.53 33.59 34.30 5.1M
2025-07-02 33.51 35.10 33.43 34.70 7.1M
2025-07-01 33.26 33.51 33.00 33.44 2.9M
2025-06-30 33.01 33.59 32.88 33.43 3.0M
2025-06-27 32.40 33.15 32.40 32.65 2.4M
2025-06-26 32.84 33.22 32.38 32.40 2.8M
2025-06-25 33.00 33.09 32.49 32.82 3.5M
2025-06-24 32.17 33.10 32.00 32.95 4.2M
2025-06-23 31.26 32.26 31.00 32.05 4.4M
2025-06-20 30.93 32.88 30.93 31.48 5.9M
2025-06-19 31.20 31.70 30.54 30.90 2.4M
2025-06-18 31.10 31.39 30.81 31.20 1.8M
2025-06-17 30.92 31.45 30.65 31.26 1.8M
2025-06-16 30.37 31.20 30.10 30.92 2.0M
2025-06-13 30.87 31.45 30.15 30.21 2.4M
2025-06-12 30.92 31.48 30.80 31.14 2.2M
2025-06-11 31.36 32.49 31.10 31.12 3.7M
2025-06-10 31.35 31.49 30.41 30.80 2.0M
2025-06-09 30.52 31.36 30.50 31.35 2.0M
2025-06-06 30.65 30.94 30.40 30.45 1.6M
2025-06-05 30.76 30.90 30.38 30.69 1.4M
2025-06-04 30.31 30.90 30.24 30.80 1.7M
2025-06-03 30.00 30.48 29.60 30.24 1.4M
2025-05-30 30.70 30.70 29.92 30.08 1.6M
2025-05-29 30.39 30.88 30.32 30.84 1.8M
2025-05-28 30.90 31.09 30.23 30.39 1.3M
2025-05-27 31.08 31.23 30.45 30.91 1.5M
2025-05-26 30.99 31.42 30.73 31.10 1.4M
2025-05-23 31.26 31.97 30.93 30.93 1.9M
2025-05-22 31.71 32.14 31.11 31.36 1.6M
2025-05-21 32.36 32.57 31.70 31.87 1.9M
2025-05-20 32.03 32.65 31.70 32.36 2.0M
2025-05-19 32.02 32.50 31.72 32.05 1.8M
2025-05-16 31.89 32.59 31.46 31.95 2.3M
2025-05-15 32.45 32.45 31.50 31.61 2.7M
2025-05-14 32.96 33.15 32.17 32.43 5.2M
2025-05-13 32.68 34.94 32.37 33.17 8.6M
2025-05-12 31.73 32.21 31.56 32.13 2.8M
2025-05-09 31.99 31.99 31.08 31.29 2.3M
2025-05-08 30.76 32.30 30.75 32.03 3.4M
2025-05-07 31.64 31.86 30.59 30.88 2.3M
2025-05-06 30.00 30.98 30.00 30.98 2.7M
2025-04-30 29.36 30.31 29.06 29.73 2.5M
2025-04-29 28.99 30.13 28.82 29.06 3.2M
2025-04-28 29.09 29.40 28.52 28.63 1.5M
2025-04-25 29.06 29.48 28.85 29.12 1.5M
2025-04-24 29.85 29.95 28.96 29.00 2.1M
2025-04-23 29.90 30.08 29.51 29.83 2.4M
2025-04-22 29.34 30.13 29.15 29.58 2.4M
2025-04-21 29.07 29.50 28.97 29.49 1.8M
2025-04-18 29.44 29.73 29.13 29.24 1.4M
2025-04-17 29.36 30.19 29.36 29.48 1.9M
2025-04-16 30.73 30.73 29.04 29.58 2.0M
2025-04-15 30.73 30.88 30.08 30.27 1.6M
2025-04-14 30.50 31.09 30.34 30.40 2.2M
2025-04-11 29.71 30.55 29.71 30.08 2.4M
2025-04-10 29.78 30.68 29.74 29.96 3.5M
2025-04-09 27.89 29.38 26.05 28.91 4.3M
2025-04-08 28.72 29.70 27.60 28.72 3.8M
2025-04-07 32.62 33.50 28.16 28.16 4.3M
2025-04-03 35.42 36.63 34.95 35.20 1.9M
2025-04-02 35.63 36.34 35.40 35.87 1.5M
2025-04-01 35.42 36.76 35.42 35.73 2.0M
2025-03-31 36.70 36.80 35.06 35.42 3.3M
2025-03-28 37.09 38.87 37.09 37.33 4.0M
2025-03-27 38.81 39.00 37.42 37.46 4.5M
2025-03-26 36.68 42.00 36.61 39.25 6.6M
2025-03-25 36.99 37.79 36.62 36.99 2.2M
2025-03-24 38.05 38.35 35.80 37.00 3.2M
2025-03-21 37.99 38.68 37.66 38.18 3.2M
2025-03-20 38.65 39.44 38.00 38.07 3.3M
2025-03-19 39.30 39.98 38.69 38.80 3.5M
2025-03-18 38.80 40.30 38.50 39.70 4.8M
2025-03-17 39.46 39.68 38.30 38.92 4.3M
2025-03-14 37.26 38.80 37.21 38.56 4.4M
2025-03-13 37.97 38.30 37.01 37.46 3.4M
2025-03-12 38.70 39.18 38.03 38.05 6.1M
2025-03-11 37.17 38.99 37.00 38.74 7.2M
2025-03-10 36.45 38.48 36.00 37.88 6.2M
2025-03-07 36.39 37.19 36.00 36.70 4.2M
2025-03-06 35.22 36.92 34.94 36.86 4.5M
2025-03-05 36.00 36.00 34.80 35.20 3.3M
2025-03-04 35.81 36.11 35.02 36.00 3.2M
2025-03-03 35.63 36.94 35.56 35.95 3.4M
2025-02-28 37.00 37.98 35.70 35.97 5.3M
2025-02-27 37.26 37.99 36.22 36.61 4.8M
2025-02-26 37.23 37.90 36.50 37.75 6.4M
2025-02-25 35.74 37.19 35.63 36.74 5.6M
2025-02-24 35.46 36.22 35.00 36.07 4.1M
2025-02-21 35.39 35.43 34.60 35.43 3.0M
2025-02-20 35.25 35.25 34.34 34.88 3.0M
2025-02-19 34.30 35.33 34.16 35.25 3.9M
2025-02-18 35.68 36.34 34.20 34.54 4.2M
2025-02-17 34.76 36.10 34.76 35.60 2.9M
2025-02-14 35.07 35.68 34.94 34.96 2.5M
2025-02-13 35.81 36.12 34.99 35.06 2.9M
2025-02-12 36.12 36.13 35.46 35.97 3.0M
2025-02-11 35.70 36.50 35.05 36.12 4.6M
2025-02-10 35.57 35.87 35.00 35.85 4.9M
2025-02-07 33.85 36.43 33.59 35.88 8.6M
2025-02-06 32.80 33.74 32.40 33.73 2.9M
2025-02-05 32.34 33.00 31.70 32.75 2.2M
2025-01-27 33.05 33.33 32.00 32.05 2.4M
2025-01-24 31.85 33.16 31.72 33.08 3.3M
2025-01-23 32.24 32.88 31.85 31.97 2.8M
2025-01-22 32.76 32.89 31.58 31.83 3.2M
2025-01-21 34.00 34.23 32.89 33.18 2.5M
2025-01-20 33.99 34.36 33.64 33.93 2.2M
2025-01-17 33.91 34.48 33.20 33.75 2.7M
2025-01-16 34.43 34.96 33.43 34.26 5.1M
2025-01-15 32.94 35.85 32.65 34.43 7.6M
2025-01-14 31.68 32.95 31.30 32.94 3.0M
2025-01-13 30.75 31.52 30.22 31.31 1.8M
2025-01-10 33.30 33.30 31.15 31.32 2.6M
2025-01-09 32.55 33.38 32.34 32.64 2.9M
2025-01-08 31.98 32.90 31.47 32.65 3.7M
2025-01-07 32.14 32.25 31.09 32.23 3.1M
2025-01-06 31.50 32.45 30.78 31.98 2.9M
2025-01-03 33.20 33.30 31.53 31.55 2.7M
2025-01-02 33.49 34.10 32.52 32.96 2.8M