宇环数控

002903
🏛️ 中国 →
22.68
最后更新: 2025-09-29
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 24.13 24.26 24.06 24.11 258.1K
09:35 24.09 24.18 24.09 24.10 245.5K
09:40 24.09 24.15 24.04 24.10 158.1K
09:45 24.09 24.25 24.06 24.06 179.6K
09:50 24.06 24.12 23.99 23.99 273.9K
09:55 23.95 23.96 23.82 23.82 475.1K
10:00 23.81 23.90 23.78 23.90 277.9K
10:05 23.92 23.97 23.89 23.95 95.5K
10:10 23.95 23.96 23.90 23.90 83.0K
10:15 23.90 23.96 23.84 23.92 91.6K
10:20 23.92 23.99 23.88 23.97 80.0K
10:25 23.97 24.07 23.96 24.07 84.4K
10:30 24.05 24.12 24.04 24.06 72.3K
10:35 24.04 24.14 24.04 24.13 63.0K
10:40 24.13 24.14 24.01 24.04 91.3K
10:45 24.04 24.15 24.04 24.14 50.7K
10:50 24.13 24.17 24.09 24.09 71.9K
10:55 24.07 24.09 24.05 24.07 22.5K
11:00 24.07 24.12 24.06 24.06 39.6K
11:05 24.05 24.06 23.99 24.00 95.8K
11:10 24.00 24.05 23.99 24.00 33.7K
11:15 24.00 24.04 23.98 24.00 59.6K
11:20 24.00 24.09 23.98 24.08 34.4K
11:25 24.05 24.05 24.00 24.02 31.3K
13:00 24.02 24.02 23.88 23.88 75.1K
13:05 23.87 23.94 23.86 23.91 151.2K
13:10 23.90 23.90 23.83 23.86 85.3K
13:15 23.86 23.92 23.83 23.86 79.0K
13:20 23.86 23.92 23.85 23.91 48.5K
13:25 23.91 23.91 23.86 23.89 30.3K
13:30 23.89 23.91 23.82 23.84 66.0K
13:35 23.84 23.88 23.83 23.88 112.6K
13:40 23.88 23.93 23.86 23.90 93.6K
13:45 23.90 23.98 23.89 23.98 95.6K
13:50 23.99 23.99 23.91 23.93 40.9K
13:55 23.92 23.92 23.83 23.85 96.7K
14:00 23.84 23.86 23.81 23.86 86.0K
14:05 23.85 23.88 23.80 23.88 99.7K
14:10 23.90 23.92 23.88 23.91 94.9K
14:15 23.89 23.90 23.84 23.88 87.8K
14:20 23.88 23.92 23.88 23.89 48.7K
14:25 23.90 23.92 23.87 23.91 65.2K
14:30 23.92 23.96 23.91 23.95 56.8K
14:35 23.95 23.96 23.88 23.90 79.4K
14:40 23.91 23.93 23.89 23.92 88.2K
14:45 23.92 23.96 23.89 23.95 149.7K
14:50 23.95 24.02 23.94 24.02 198.8K
14:55 24.02 24.04 23.92 23.97 140.3K
15:40 24.00 24.00 24.00 24.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.81 23.05 22.35 22.68 4.4M
2025-09-26 23.15 23.40 22.78 22.81 4.0M
2025-09-25 23.83 23.83 23.11 23.38 4.6M
2025-09-24 23.63 23.78 22.94 23.72 5.6M
2025-09-23 24.11 24.76 22.82 23.44 7.6M
2025-09-22 24.06 24.30 23.78 24.00 5.2M
2025-09-19 24.50 25.20 24.01 24.13 7.5M
2025-09-18 24.49 25.15 24.23 24.50 11.2M
2025-09-17 24.85 24.92 24.40 24.49 7.2M
2025-09-16 23.42 25.26 23.35 24.85 13.4M
2025-09-15 23.60 23.83 23.37 23.41 4.8M
2025-09-12 24.00 24.05 23.58 23.59 7.5M
2025-09-11 23.01 24.25 22.79 24.18 13.9M
2025-09-10 23.40 24.11 23.10 23.31 10.5M
2025-09-09 23.98 24.03 23.41 23.47 6.3M
2025-09-08 23.23 24.18 23.16 23.98 10.7M
2025-09-05 21.96 23.67 21.81 23.46 11.8M
2025-09-04 21.90 22.71 21.75 21.92 10.2M
2025-09-03 22.22 22.74 21.78 21.79 9.9M
2025-09-02 23.55 24.27 21.57 22.56 21.1M
2025-09-01 22.65 23.54 22.55 22.92 8.0M
2025-08-29 22.92 22.95 22.21 22.45 6.3M
2025-08-28 23.56 23.56 22.08 22.82 9.4M
2025-08-27 23.70 24.70 23.04 23.13 12.0M
2025-08-26 22.43 23.86 22.14 23.62 15.6M
2025-08-25 22.70 22.81 22.30 22.54 6.8M
2025-08-22 22.17 23.07 22.17 22.41 6.9M
2025-08-21 22.64 22.71 22.06 22.20 4.9M
2025-08-20 22.70 22.73 22.27 22.66 6.6M
2025-08-19 21.80 23.10 21.66 22.75 14.1M
2025-08-18 21.79 22.20 21.76 21.85 7.5M
2025-08-15 20.99 21.88 20.90 21.77 7.6M
2025-08-14 21.61 21.75 20.80 21.02 8.6M
2025-08-13 21.86 21.86 21.50 21.75 4.3M
2025-08-12 22.01 22.01 21.50 21.70 4.3M
2025-08-11 21.75 22.06 21.68 21.92 5.4M
2025-08-08 21.82 21.99 21.64 21.74 4.7M
2025-08-07 22.16 22.33 21.80 21.91 7.8M
2025-08-06 22.38 22.51 21.77 22.19 13.0M
2025-08-05 22.11 22.30 21.87 22.08 6.5M
2025-08-04 20.76 22.30 20.76 22.16 10.9M
2025-08-01 21.20 21.44 20.80 20.90 6.7M
2025-07-31 21.40 21.80 21.14 21.20 4.0M
2025-07-30 21.64 21.82 21.32 21.52 3.8M
2025-07-29 21.83 21.83 21.52 21.64 3.4M
2025-07-28 21.76 22.06 21.75 21.84 5.5M
2025-07-25 21.64 22.20 21.50 21.70 5.0M
2025-07-24 21.74 21.90 21.44 21.54 5.0M
2025-07-23 21.82 21.99 21.47 21.74 5.0M
2025-07-22 22.11 22.40 21.77 21.87 7.5M
2025-07-21 22.36 22.38 21.73 22.15 10.7M
2025-07-18 21.00 22.10 20.90 21.97 21.2M
2025-07-17 20.12 21.05 19.98 20.98 13.9M
2025-07-16 20.10 20.29 19.96 20.12 4.5M
2025-07-15 20.20 20.27 19.89 20.04 6.1M
2025-07-14 20.02 20.35 19.88 20.35 7.2M
2025-07-11 19.85 20.07 19.74 19.95 4.7M
2025-07-10 19.92 20.15 19.65 19.88 5.0M
2025-07-09 19.76 20.10 19.72 19.80 5.7M
2025-07-08 19.50 19.77 19.50 19.74 4.1M
2025-07-07 19.45 19.69 19.33 19.62 4.2M
2025-07-04 20.32 20.32 19.47 19.52 11.6M
2025-07-03 19.45 20.74 19.32 20.33 12.1M
2025-07-02 19.56 19.56 19.25 19.39 2.6M
2025-07-01 19.67 19.67 19.34 19.56 3.2M
2025-06-30 19.40 19.63 19.33 19.59 3.4M
2025-06-27 19.29 19.48 19.18 19.34 4.0M
2025-06-26 19.35 19.57 19.28 19.30 4.3M
2025-06-25 19.13 19.41 19.13 19.37 3.4M
2025-06-24 18.90 19.29 18.73 19.21 3.9M
2025-06-23 18.20 18.79 18.20 18.73 2.7M
2025-06-20 18.52 18.71 18.31 18.40 2.6M
2025-06-19 18.90 18.97 18.45 18.48 3.3M
2025-06-18 18.82 18.89 18.55 18.84 2.7M
2025-06-17 19.01 19.04 18.72 18.83 2.7M
2025-06-16 18.75 19.08 18.68 18.94 2.7M
2025-06-13 19.54 19.55 18.70 18.78 5.6M
2025-06-12 20.07 20.07 19.58 19.65 3.2M
2025-06-11 19.91 20.38 19.91 19.98 4.2M
2025-06-10 20.27 20.27 19.67 19.91 4.6M
2025-06-09 20.00 20.26 19.95 20.20 4.3M
2025-06-06 19.79 20.18 19.46 19.99 6.9M
2025-06-05 19.68 19.83 19.46 19.75 3.9M
2025-06-04 19.62 19.69 19.46 19.68 3.8M
2025-06-03 19.70 19.84 19.50 19.55 3.6M
2025-05-30 20.45 20.45 19.70 19.75 5.2M
2025-05-29 20.17 20.75 20.10 20.45 5.5M
2025-05-28 20.45 20.45 19.97 20.12 3.7M
2025-05-27 20.29 20.54 19.99 20.36 4.0M
2025-05-26 19.95 20.38 19.86 20.21 3.9M
2025-05-23 20.59 20.93 19.88 19.96 6.1M
2025-05-22 20.75 21.03 20.51 20.57 3.7M
2025-05-21 21.16 21.30 20.61 20.84 6.5M
2025-05-20 21.62 21.65 21.08 21.33 5.7M
2025-05-19 21.98 21.98 21.10 21.61 7.2M
2025-05-16 21.27 22.55 21.27 22.04 9.1M
2025-05-15 21.74 21.90 21.12 21.45 7.0M
2025-05-14 21.99 22.88 21.67 21.74 10.8M
2025-05-13 22.35 22.78 21.71 21.99 11.3M
2025-05-12 21.90 22.27 21.51 22.04 10.3M
2025-05-09 21.91 21.97 21.35 21.70 10.2M
2025-05-08 21.23 21.88 21.11 21.55 9.2M
2025-05-07 21.68 21.68 20.90 21.28 9.9M
2025-05-06 20.85 21.51 20.85 21.40 9.4M
2025-04-30 20.59 21.07 20.36 20.81 8.0M
2025-04-29 19.88 20.63 19.74 20.41 7.0M
2025-04-28 20.30 20.50 19.79 19.92 7.2M
2025-04-25 20.33 20.73 20.27 20.42 7.4M
2025-04-24 20.70 20.99 20.27 20.39 9.8M
2025-04-23 20.55 21.10 20.53 20.90 15.0M
2025-04-22 19.87 20.78 19.51 20.39 13.7M
2025-04-21 19.00 19.91 18.83 19.88 9.4M
2025-04-18 19.40 19.66 18.78 19.15 9.2M
2025-04-17 19.39 20.05 19.28 19.50 8.4M
2025-04-16 20.00 20.21 19.12 19.34 10.2M
2025-04-15 19.99 20.28 19.58 20.07 11.1M
2025-04-14 19.93 20.30 19.57 19.94 11.8M
2025-04-11 18.58 19.90 18.58 19.26 14.1M
2025-04-10 18.77 19.55 18.50 18.68 14.8M
2025-04-09 17.20 19.47 15.93 18.31 22.8M
2025-04-08 18.11 18.90 17.06 17.70 18.7M
2025-04-07 19.01 20.93 18.95 18.95 15.4M
2025-04-03 20.70 22.00 20.60 21.05 16.9M
2025-04-02 20.79 21.60 20.59 21.16 17.1M
2025-04-01 20.58 21.00 20.16 20.89 21.0M
2025-03-31 19.87 20.83 18.66 20.51 22.1M
2025-03-28 19.71 20.54 19.52 19.89 18.0M
2025-03-27 20.62 20.74 19.81 19.82 22.2M
2025-03-26 19.57 21.27 19.38 20.62 33.3M
2025-03-25 19.97 20.69 19.92 19.92 38.9M
2025-03-24 22.13 22.13 22.13 22.13 6.1M
2025-03-21 25.89 26.98 23.78 24.59 61.8M
2025-03-20 24.53 24.53 24.53 24.53 8.2M
2025-03-19 22.30 22.30 22.30 22.30 4.3M
2025-03-18 19.30 20.27 19.11 20.27 19.3M
2025-03-17 18.28 18.43 18.11 18.43 3.8M
2025-03-14 18.21 18.41 17.88 18.34 4.5M
2025-03-13 18.60 18.68 17.86 18.21 6.9M
2025-03-12 18.96 19.05 18.70 18.75 6.8M
2025-03-11 18.49 19.08 18.38 18.93 8.4M
2025-03-10 18.97 19.03 18.66 18.83 7.8M
2025-03-07 18.38 19.45 18.32 19.04 15.3M
2025-03-06 18.41 18.65 18.40 18.44 5.6M
2025-03-05 18.28 18.43 18.01 18.31 4.8M
2025-03-04 17.63 18.31 17.59 18.20 5.9M
2025-03-03 17.86 18.23 17.63 17.78 5.6M
2025-02-28 18.93 18.93 17.81 17.90 10.2M
2025-02-27 18.84 19.28 18.40 19.12 11.9M
2025-02-26 18.58 19.45 18.50 18.91 12.7M
2025-02-25 17.85 19.20 17.83 18.68 15.6M
2025-02-24 18.15 18.32 17.79 18.11 6.9M
2025-02-21 18.02 18.15 17.86 18.03 6.5M
2025-02-20 18.10 18.16 17.81 18.02 7.5M
2025-02-19 17.24 17.97 17.22 17.97 9.7M
2025-02-18 17.31 17.80 17.16 17.21 7.4M
2025-02-17 17.04 17.33 17.02 17.28 4.1M
2025-02-14 17.06 17.43 16.92 17.01 4.2M
2025-02-13 17.52 17.55 17.13 17.15 4.8M
2025-02-12 17.36 17.63 17.31 17.58 5.5M
2025-02-11 17.64 18.13 17.35 17.47 7.9M
2025-02-10 17.59 17.75 17.38 17.63 5.0M
2025-02-07 17.65 17.80 17.30 17.60 7.1M
2025-02-06 17.08 17.63 16.98 17.63 6.5M
2025-02-05 16.90 17.22 16.60 17.06 4.5M
2025-01-27 17.08 17.22 16.54 16.60 3.8M
2025-01-24 16.67 17.10 16.58 17.08 4.5M
2025-01-23 17.44 17.44 16.73 16.73 5.5M
2025-01-22 16.80 17.25 16.66 16.97 6.2M
2025-01-21 16.79 16.93 16.50 16.93 4.4M
2025-01-20 16.85 16.90 16.58 16.78 4.4M
2025-01-17 16.78 17.06 16.67 16.89 5.3M
2025-01-16 16.96 17.15 16.60 16.86 6.3M
2025-01-15 17.25 17.25 16.76 16.96 11.3M
2025-01-14 15.77 17.25 15.77 17.25 9.3M
2025-01-13 15.26 15.93 15.02 15.68 3.4M
2025-01-10 15.65 16.47 15.48 15.60 6.9M
2025-01-09 15.17 15.80 15.17 15.61 3.0M
2025-01-08 15.43 15.65 14.92 15.47 3.6M
2025-01-07 14.99 15.54 14.92 15.52 3.6M
2025-01-06 15.11 15.19 14.52 14.94 3.4M
2025-01-03 16.16 16.20 15.08 15.10 4.5M
2025-01-02 16.20 16.50 15.73 15.87 4.5M