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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.31 20.34 19.70 19.99 3.1M
2022-12-29 20.41 20.61 20.14 20.16 2.3M
2022-12-28 21.03 21.30 20.38 20.40 2.8M
2022-12-27 21.00 21.52 20.71 21.17 3.4M
2022-12-26 20.21 21.10 19.99 21.00 3.8M
2022-12-23 19.87 20.29 19.75 20.21 3.0M
2022-12-22 21.14 21.20 20.05 20.11 3.3M
2022-12-21 21.30 21.57 20.56 20.81 3.9M
2022-12-20 21.00 21.60 20.86 21.55 4.0M
2022-12-19 22.50 22.50 20.98 21.22 5.5M
2022-12-16 22.75 22.88 22.25 22.49 4.3M
2022-12-15 22.35 23.16 21.96 23.13 5.7M
2022-12-14 22.10 22.95 22.10 22.36 3.4M
2022-12-13 23.00 23.09 22.03 22.18 4.7M
2022-12-12 22.70 23.66 22.53 23.26 4.0M
2022-12-09 23.12 23.33 22.64 22.65 3.1M
2022-12-08 23.51 23.85 23.10 23.10 3.8M
2022-12-07 24.02 24.47 23.72 23.80 4.2M
2022-12-06 23.63 24.58 23.63 24.24 5.7M
2022-12-05 24.36 25.88 23.60 23.83 9.2M
2022-12-02 23.56 24.43 23.55 24.26 6.3M
2022-12-01 23.14 24.45 23.03 23.87 8.2M
2022-11-30 22.80 23.55 22.35 23.15 5.6M
2022-11-29 22.11 22.77 22.11 22.71 3.9M
2022-11-28 22.13 22.57 21.91 22.29 3.3M
2022-11-25 22.78 23.08 22.23 22.39 3.0M
2022-11-24 22.70 23.48 22.51 22.92 4.9M
2022-11-23 23.36 23.41 21.68 22.49 7.4M
2022-11-22 24.08 24.33 23.20 23.37 5.2M
2022-11-21 23.00 24.54 23.00 24.26 6.6M
2022-11-18 24.16 24.53 23.26 23.45 6.7M
2022-11-17 24.13 24.40 23.69 24.39 5.2M
2022-11-16 25.00 25.20 24.20 24.29 9.1M
2022-11-15 23.14 25.80 23.14 25.26 16.7M
2022-11-14 22.87 23.74 22.50 23.45 6.2M
2022-11-11 24.01 24.40 23.10 23.13 10.0M
2022-11-10 25.05 25.63 23.69 23.79 13.2M
2022-11-09 25.03 25.75 24.74 25.53 10.8M
2022-11-08 26.06 26.43 24.66 24.98 12.5M
2022-11-07 26.23 27.30 26.04 26.23 15.1M
2022-11-04 25.56 27.90 25.56 26.19 17.6M
2022-11-03 25.64 26.68 25.51 25.53 11.8M
2022-11-02 25.75 26.50 25.41 26.10 14.5M
2022-11-01 25.38 26.64 24.90 26.59 17.0M
2022-10-31 24.94 25.64 24.01 25.21 14.1M
2022-10-28 25.00 25.80 24.17 24.97 17.1M
2022-10-27 26.70 28.28 25.50 26.16 21.8M
2022-10-26 27.11 27.98 25.50 27.83 25.7M
2022-10-25 26.28 29.71 26.07 27.25 32.9M
2022-10-24 25.08 27.17 25.08 27.17 30.4M
2022-10-21 23.82 24.88 23.46 24.70 16.6M
2022-10-20 23.13 24.77 23.01 24.17 17.3M
2022-10-19 23.71 25.08 23.23 23.70 20.7M
2022-10-18 25.76 25.76 23.42 25.20 33.1M
2022-10-17 21.28 23.42 21.16 23.42 4.6M
2022-10-14 20.80 21.69 20.80 21.29 8.1M
2022-10-13 20.50 21.35 20.40 20.61 6.6M
2022-10-12 20.43 21.15 19.34 20.96 10.5M
2022-10-11 22.08 22.40 20.25 20.42 10.8M
2022-10-10 22.15 22.87 21.82 22.50 6.6M
2022-09-30 23.72 23.89 22.00 22.30 9.4M
2022-09-29 24.73 24.73 23.00 24.10 9.3M
2022-09-28 25.10 25.19 23.71 24.05 10.6M
2022-09-27 24.50 26.20 24.41 25.50 16.3M
2022-09-26 23.42 25.82 23.30 25.00 18.7M
2022-09-23 24.05 24.95 23.67 23.78 17.5M
2022-09-22 22.58 24.61 22.57 24.61 11.8M
2022-09-21 23.01 23.26 22.01 22.37 10.1M
2022-09-20 22.73 24.04 22.43 23.27 15.7M
2022-09-19 22.79 24.20 22.51 23.12 16.1M
2022-09-16 21.85 22.85 21.43 22.00 8.2M
2022-09-15 23.61 23.66 21.58 21.97 8.5M
2022-09-14 23.25 23.84 22.58 23.04 9.4M
2022-09-13 24.64 24.90 23.23 23.73 10.3M
2022-09-09 24.50 25.37 23.42 24.59 16.5M
2022-09-08 25.30 26.80 24.60 25.35 23.2M
2022-09-07 22.99 25.17 22.81 25.17 7.2M
2022-09-06 21.80 23.29 21.32 22.88 14.4M
2022-09-05 21.55 22.30 20.91 21.60 9.5M
2022-09-02 20.98 22.15 20.45 21.31 8.7M
2022-09-01 20.92 21.03 20.28 20.51 5.8M
2022-08-31 22.18 22.31 20.50 20.62 9.8M
2022-08-30 22.97 23.15 21.96 22.12 9.1M
2022-08-29 22.32 23.38 22.32 22.88 11.0M
2022-08-26 23.93 24.68 22.60 22.65 20.2M
2022-08-25 23.50 25.29 23.50 24.09 21.1M
2022-08-24 26.30 26.51 24.38 24.38 23.0M
2022-08-23 26.00 27.77 24.98 27.09 31.8M
2022-08-22 27.36 27.73 26.56 26.56 20.5M
2022-08-19 27.19 29.51 27.19 29.51 43.7M
2022-08-18 23.10 26.83 23.10 26.83 45.0M
2022-08-17 25.63 25.93 24.39 24.39 32.9M
2022-08-16 28.95 29.26 26.74 27.10 51.1M
2022-08-15 28.88 29.71 28.41 29.71 26.1M
2022-08-12 27.01 27.01 23.60 27.01 30.9M
2022-08-11 23.49 24.55 23.32 24.55 11.9M
2022-08-10 19.99 22.32 19.51 22.32 20.4M
2022-08-09 21.00 21.09 19.39 20.29 24.0M
2022-08-08 19.88 21.77 19.65 20.17 24.8M
2022-08-05 19.83 21.40 18.80 20.40 24.7M
2022-08-04 20.00 20.40 19.20 19.91 20.9M
2022-08-03 18.88 21.50 18.14 20.37 37.4M
2022-08-02 17.50 19.66 17.33 19.66 31.4M
2022-08-01 18.23 19.35 17.87 17.87 30.2M
2022-07-29 16.50 17.89 16.37 17.89 12.3M
2022-07-28 16.31 16.56 16.10 16.26 5.6M
2022-07-27 15.74 16.42 15.59 16.29 5.1M
2022-07-26 15.77 15.77 14.84 15.70 4.7M
2022-07-25 15.65 15.97 15.50 15.64 5.6M
2022-07-22 16.15 16.60 16.02 16.20 5.2M
2022-07-21 16.19 16.50 16.05 16.22 5.3M
2022-07-20 16.01 16.66 15.78 16.30 7.4M
2022-07-19 15.78 16.12 15.65 15.94 6.3M
2022-07-18 15.38 15.83 15.37 15.83 5.8M
2022-07-15 15.41 15.57 15.14 15.38 4.5M
2022-07-14 15.20 15.56 15.04 15.40 4.4M
2022-07-13 14.68 15.22 14.55 15.11 4.8M
2022-07-12 15.47 15.47 14.68 14.70 4.9M
2022-07-11 15.20 15.43 14.97 15.33 4.7M
2022-07-08 15.03 15.63 15.00 15.26 6.5M
2022-07-07 15.43 15.47 14.88 15.04 5.8M
2022-07-06 14.99 15.84 14.78 15.48 7.1M
2022-07-05 15.33 15.39 14.78 14.98 4.5M
2022-07-04 15.17 15.54 15.08 15.42 3.9M
2022-07-01 15.19 15.50 15.01 15.19 3.4M
2022-06-30 15.16 15.58 15.01 15.13 5.8M
2022-06-29 16.00 16.00 15.22 15.22 8.5M
2022-06-28 15.16 16.10 15.02 16.04 12.4M
2022-06-27 14.90 15.56 14.65 15.33 8.6M
2022-06-24 14.58 15.00 14.48 14.90 6.2M
2022-06-23 14.21 14.63 14.21 14.59 4.6M
2022-06-22 14.45 14.63 14.15 14.23 4.8M
2022-06-21 14.41 15.10 14.30 14.50 9.0M
2022-06-20 14.04 14.46 13.97 14.31 6.1M
2022-06-17 13.56 14.05 13.43 14.04 5.5M
2022-06-16 13.42 13.68 13.40 13.67 3.2M
2022-06-15 13.58 13.68 13.40 13.45 3.7M
2022-06-14 13.64 13.88 13.13 13.53 4.2M
2022-06-13 13.40 13.82 13.26 13.61 3.8M
2022-06-10 13.22 13.54 13.19 13.42 3.0M
2022-06-09 13.72 13.72 13.18 13.27 3.3M
2022-06-08 13.99 13.99 13.28 13.70 4.4M
2022-06-07 14.04 14.15 13.70 13.86 3.9M
2022-06-06 13.96 14.15 13.86 14.07 4.3M
2022-06-02 13.69 14.08 13.51 13.95 4.2M
2022-06-01 13.52 13.87 13.46 13.76 5.0M
2022-05-31 13.39 13.56 13.21 13.54 3.8M
2022-05-30 13.47 13.55 13.13 13.39 3.3M
2022-05-27 13.52 13.55 13.19 13.37 3.0M
2022-05-26 13.48 13.56 13.02 13.45 4.3M
2022-05-25 12.95 13.35 12.94 13.30 3.7M
2022-05-24 13.42 13.92 12.95 12.95 6.1M
2022-05-23 13.19 13.53 13.19 13.50 4.3M
2022-05-20 13.35 13.38 13.09 13.29 3.8M
2022-05-19 12.77 13.36 12.68 13.24 4.3M
2022-05-18 13.10 13.27 13.03 13.04 4.5M
2022-05-17 12.92 13.25 12.70 13.20 5.9M
2022-05-16 13.34 13.38 13.08 13.15 3.5M
2022-05-13 13.41 13.41 13.06 13.19 3.9M
2022-05-12 13.03 13.34 12.98 13.29 4.9M
2022-05-11 13.69 13.78 13.13 13.16 9.3M
2022-05-10 12.81 13.97 12.76 13.52 10.0M
2022-05-09 12.80 13.45 12.77 12.98 7.0M
2022-05-06 12.21 13.80 12.18 13.01 10.7M
2022-05-05 12.39 12.76 12.29 12.55 6.6M
2022-04-29 11.98 12.65 11.98 12.47 7.8M
2022-04-28 11.88 12.44 11.76 12.15 8.9M
2022-04-27 11.39 12.14 11.30 12.10 7.7M
2022-04-26 12.30 12.49 11.44 11.58 9.1M
2022-04-25 12.60 12.91 12.10 12.25 9.8M
2022-04-22 14.05 14.30 13.19 13.19 13.7M
2022-04-21 16.00 16.00 14.65 14.65 14.9M
2022-04-20 15.76 16.39 15.45 16.28 18.0M
2022-04-19 15.67 16.36 15.20 15.97 18.7M
2022-04-18 16.09 16.98 16.09 16.09 21.1M
2022-04-15 16.51 18.89 15.45 17.88 35.2M
2022-04-14 16.50 17.17 15.59 17.17 26.8M
2022-04-13 14.10 15.61 13.94 15.61 11.1M
2022-04-12 13.10 14.19 12.90 14.19 2.3M
2022-04-11 13.52 13.52 12.72 12.90 1.7M
2022-04-08 13.68 13.76 13.26 13.59 1.7M
2022-04-07 13.97 14.04 13.61 13.68 1.3M
2022-04-06 13.80 14.12 13.80 14.10 1.4M
2022-04-01 14.00 14.11 13.76 13.89 1.5M
2022-03-31 13.80 14.18 13.65 14.01 1.6M
2022-03-30 13.80 13.93 13.66 13.80 1.1M
2022-03-29 14.20 14.20 13.60 13.65 2.2M
2022-03-28 14.06 14.28 13.80 14.24 1.3M
2022-03-25 14.02 14.23 14.02 14.10 1.2M
2022-03-24 14.27 14.27 13.92 13.97 1.2M
2022-03-23 14.27 14.42 14.18 14.32 1.3M
2022-03-22 14.26 14.44 14.08 14.27 1.2M
2022-03-21 14.12 14.30 14.02 14.24 1.1M
2022-03-18 13.92 14.22 13.92 14.11 1.3M
2022-03-17 13.86 14.24 13.85 13.93 2.0M
2022-03-16 13.60 13.78 13.10 13.73 2.2M
2022-03-15 14.12 14.21 13.23 13.28 2.1M
2022-03-14 14.53 14.65 14.14 14.15 1.3M
2022-03-11 14.33 14.68 14.10 14.62 1.7M
2022-03-10 14.71 14.89 14.45 14.48 2.0M
2022-03-09 14.55 14.86 13.84 14.45 2.3M
2022-03-08 15.00 15.24 14.50 14.51 2.3M
2022-03-07 15.33 15.46 14.97 15.02 2.0M
2022-03-04 15.65 15.85 15.38 15.48 1.7M
2022-03-03 15.98 16.00 15.70 15.76 1.8M
2022-03-02 15.76 15.99 15.74 15.92 1.3M
2022-03-01 15.89 16.05 15.69 15.88 2.3M
2022-02-28 16.23 16.23 15.60 15.90 2.1M
2022-02-25 15.95 16.56 15.92 16.23 3.4M
2022-02-24 16.20 16.75 15.45 15.85 4.4M
2022-02-23 15.98 16.38 15.74 16.36 3.3M
2022-02-22 15.97 16.13 15.71 15.88 1.7M
2022-02-21 15.83 16.11 15.78 16.11 1.9M
2022-02-18 15.86 15.99 15.72 15.95 1.6M
2022-02-17 15.93 16.24 15.84 15.96 3.7M
2022-02-16 15.38 16.18 15.38 16.01 4.4M
2022-02-15 15.32 15.45 15.18 15.38 1.1M
2022-02-14 15.23 15.53 15.08 15.42 1.2M
2022-02-11 15.50 15.51 15.07 15.26 1.9M
2022-02-10 15.70 15.75 15.45 15.59 1.8M
2022-02-09 15.70 15.83 15.60 15.75 2.0M
2022-02-08 15.40 15.74 15.10 15.74 1.5M
2022-02-07 15.27 15.63 15.19 15.52 1.6M
2022-01-28 14.89 15.37 14.80 15.11 1.9M
2022-01-27 15.19 15.26 14.64 14.81 1.9M
2022-01-26 15.07 15.37 14.86 15.22 1.7M
2022-01-25 16.11 16.24 15.07 15.12 3.2M
2022-01-24 15.79 16.11 15.65 16.10 1.7M
2022-01-21 16.69 16.70 15.79 15.90 4.3M
2022-01-20 17.97 18.06 16.54 16.69 7.4M
2022-01-19 17.59 18.08 17.51 17.97 4.0M
2022-01-18 18.07 18.20 17.74 17.81 5.0M
2022-01-17 17.20 18.27 17.11 18.21 7.2M
2022-01-14 17.70 17.91 17.13 17.23 3.6M
2022-01-13 17.91 18.00 17.39 17.52 2.9M
2022-01-12 17.66 18.05 17.66 17.90 3.9M
2022-01-11 17.26 18.55 17.26 17.76 6.6M
2022-01-10 17.38 17.69 16.90 17.17 3.7M
2022-01-07 17.94 18.10 17.32 17.39 4.1M
2022-01-06 17.52 18.30 17.47 17.98 5.2M
2022-01-05 17.95 17.95 17.20 17.52 4.8M
2022-01-04 17.90 18.07 17.64 17.94 4.4M