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
2023-12-29 25.98 26.38 24.75 25.55 29.4M
2023-12-28 25.65 27.72 25.12 25.99 39.1M
2023-12-27 24.25 27.30 23.73 25.20 33.9M
2023-12-26 25.18 27.50 24.36 24.96 36.3M
2023-12-25 23.00 25.72 22.70 25.72 25.7M
2023-12-22 22.19 23.38 21.77 23.38 14.9M
2023-12-21 21.17 21.41 20.64 21.25 2.9M
2023-12-20 21.55 21.60 21.16 21.17 2.4M
2023-12-19 21.28 21.58 20.88 21.45 2.9M
2023-12-18 21.38 21.59 21.15 21.21 2.5M
2023-12-15 21.34 21.66 21.12 21.43 3.3M
2023-12-14 21.75 22.10 21.38 21.45 6.2M
2023-12-13 21.55 22.09 21.35 21.88 6.6M
2023-12-12 21.95 21.95 21.39 21.55 5.2M
2023-12-11 21.39 22.38 21.31 21.96 6.9M
2023-12-08 21.41 22.29 21.30 21.41 5.8M
2023-12-07 21.97 22.08 21.20 21.41 6.4M
2023-12-06 22.04 22.38 21.85 22.06 5.2M
2023-12-05 22.88 23.15 22.02 22.04 6.6M
2023-12-04 22.93 23.20 22.81 22.81 7.0M
2023-12-01 23.53 24.02 23.06 23.26 12.1M
2023-11-30 25.47 26.66 23.66 23.90 21.0M
2023-11-29 23.00 24.75 22.87 24.75 11.9M
2023-11-28 21.31 22.70 21.17 22.50 10.7M
2023-11-27 20.91 21.60 20.74 21.19 5.0M
2023-11-24 21.13 21.80 20.62 20.86 7.1M
2023-11-23 21.00 21.20 20.75 21.09 3.4M
2023-11-22 21.45 21.57 20.85 20.90 3.7M
2023-11-21 22.30 22.39 21.21 21.30 7.9M
2023-11-20 21.65 22.85 21.45 22.73 7.9M
2023-11-17 20.81 21.92 20.61 21.43 6.6M
2023-11-16 21.05 21.09 20.70 20.80 2.4M
2023-11-15 21.23 21.44 20.85 21.11 2.9M
2023-11-14 21.00 21.09 20.83 21.02 3.2M
2023-11-13 21.38 21.50 20.86 20.94 3.8M
2023-11-10 21.54 21.67 21.06 21.15 4.4M
2023-11-09 21.90 22.28 21.53 21.60 4.1M
2023-11-08 21.75 22.15 21.75 21.99 5.7M
2023-11-07 22.54 22.62 21.89 22.08 5.9M
2023-11-06 21.46 22.96 21.46 22.66 8.4M
2023-11-03 20.99 21.46 20.82 21.30 7.4M
2023-11-02 20.80 21.55 20.78 20.98 9.2M
2023-11-01 19.86 20.96 19.49 20.92 9.8M
2023-10-31 19.10 20.26 19.01 19.89 7.6M
2023-10-30 18.65 19.15 18.35 18.97 3.5M
2023-10-27 17.89 18.83 17.76 18.67 4.3M
2023-10-26 17.70 17.91 17.40 17.83 1.7M
2023-10-25 17.68 18.19 17.61 17.74 2.0M
2023-10-24 17.23 17.70 17.14 17.52 3.1M
2023-10-23 18.24 18.24 16.88 17.01 4.3M
2023-10-20 18.33 18.61 18.03 18.13 1.8M
2023-10-19 18.52 18.95 18.38 18.39 1.9M
2023-10-18 19.14 19.20 18.68 18.69 2.0M
2023-10-17 19.50 19.58 19.08 19.22 2.1M
2023-10-16 19.59 19.73 19.25 19.48 2.3M
2023-10-13 20.03 20.13 19.54 19.60 3.3M
2023-10-12 20.64 20.90 19.97 20.21 4.4M
2023-10-11 19.98 21.13 19.60 20.66 6.1M
2023-10-10 20.25 20.25 19.73 20.00 2.9M
2023-10-09 20.35 20.40 20.02 20.09 3.6M
2023-09-28 20.37 20.82 20.37 20.44 4.4M
2023-09-27 20.52 20.91 20.36 20.67 7.0M
2023-09-26 19.64 20.64 19.64 20.49 8.1M
2023-09-25 20.01 20.32 19.82 19.91 4.3M
2023-09-22 18.88 19.80 18.88 19.78 5.4M
2023-09-21 19.06 19.36 18.80 18.81 3.2M
2023-09-20 19.41 19.72 19.10 19.15 5.0M
2023-09-19 19.72 20.48 19.45 19.70 7.2M
2023-09-18 18.51 19.96 18.51 19.87 7.9M
2023-09-15 20.41 20.99 19.05 19.13 7.5M
2023-09-14 20.02 20.88 19.45 19.72 7.4M
2023-09-13 21.00 21.01 20.00 20.22 10.3M
2023-09-12 21.43 22.33 20.95 21.65 13.7M
2023-09-11 20.68 21.21 20.30 21.20 9.4M
2023-09-08 19.40 20.57 19.35 20.27 7.4M
2023-09-07 20.04 20.09 19.40 19.41 3.8M
2023-09-06 19.65 20.05 19.51 20.04 3.5M
2023-09-05 19.50 19.91 19.37 19.80 3.8M
2023-09-04 19.24 19.57 19.14 19.56 2.8M
2023-09-01 19.00 19.31 19.00 19.20 2.3M
2023-08-31 19.10 19.35 19.01 19.09 2.0M
2023-08-30 18.96 19.37 18.91 19.23 4.6M
2023-08-29 17.78 18.99 17.73 18.90 6.1M
2023-08-28 18.62 18.88 17.64 17.65 3.3M
2023-08-25 18.47 18.47 17.71 17.79 3.1M
2023-08-24 18.80 18.86 18.22 18.47 3.4M
2023-08-23 19.17 19.30 18.86 18.89 2.3M
2023-08-22 19.15 19.45 18.73 19.42 2.7M
2023-08-21 19.23 19.65 19.08 19.12 2.3M
2023-08-18 19.55 19.94 19.19 19.22 1.9M
2023-08-17 18.93 19.72 18.68 19.64 3.5M
2023-08-16 19.19 19.39 18.80 18.86 2.8M
2023-08-15 19.80 19.97 19.16 19.31 2.7M
2023-08-14 19.60 19.98 19.58 19.92 1.8M
2023-08-11 20.24 20.30 19.80 19.80 2.5M
2023-08-10 20.37 20.55 20.16 20.23 1.7M
2023-08-09 20.40 20.64 20.30 20.30 1.3M
2023-08-08 20.69 20.85 20.47 20.55 1.6M
2023-08-07 20.71 20.88 20.61 20.69 1.5M
2023-08-04 20.42 20.75 20.42 20.73 2.6M
2023-08-03 20.47 20.64 20.25 20.50 2.3M
2023-08-02 20.53 20.70 20.19 20.48 3.3M
2023-08-01 21.15 21.15 20.44 20.53 3.5M
2023-07-31 21.00 21.18 20.84 21.05 2.2M
2023-07-28 20.91 21.12 20.63 21.00 1.6M
2023-07-27 21.14 21.34 20.91 20.99 1.3M
2023-07-26 21.42 21.43 21.11 21.15 2.0M
2023-07-25 21.09 21.59 21.09 21.44 2.6M
2023-07-24 20.85 21.39 20.73 20.99 2.3M
2023-07-21 21.38 21.54 20.86 20.88 3.5M
2023-07-20 21.92 22.10 21.50 21.54 3.2M
2023-07-19 22.70 22.72 21.90 21.90 5.0M
2023-07-18 23.17 23.28 22.65 22.69 5.2M
2023-07-17 23.30 24.00 22.92 22.98 8.1M
2023-07-14 22.52 22.90 22.38 22.75 3.2M
2023-07-13 22.62 22.69 22.31 22.55 3.6M
2023-07-12 23.35 23.35 22.52 22.52 4.1M
2023-07-11 23.25 23.38 23.01 23.21 2.1M
2023-07-10 23.80 23.80 23.16 23.26 3.7M
2023-07-07 23.52 23.88 23.16 23.55 3.7M
2023-07-06 23.55 23.80 23.26 23.55 3.3M
2023-07-05 24.30 24.36 23.53 23.67 5.7M
2023-07-04 24.12 24.73 24.11 24.30 4.9M
2023-07-03 25.60 25.68 24.22 24.26 8.6M
2023-06-30 25.63 25.85 25.08 25.62 5.9M
2023-06-29 24.48 26.32 24.45 25.63 8.8M
2023-06-28 25.43 25.49 23.60 24.49 7.3M
2023-06-27 25.22 25.76 24.92 25.20 4.9M
2023-06-26 25.90 26.50 25.30 25.39 5.2M
2023-06-21 26.50 26.98 26.26 26.31 5.6M
2023-06-20 26.36 27.08 26.11 26.51 6.7M
2023-06-19 26.50 26.60 26.27 26.36 5.0M
2023-06-16 26.49 26.56 25.96 26.34 4.7M
2023-06-15 26.36 27.07 26.20 26.44 10.6M
2023-06-14 25.30 27.00 24.68 26.85 11.5M
2023-06-13 25.34 25.68 25.13 25.40 3.2M
2023-06-12 24.40 25.45 24.15 25.34 4.8M
2023-06-09 24.51 25.09 24.35 24.40 3.1M
2023-06-08 24.83 25.13 24.44 24.49 3.2M
2023-06-07 24.30 25.66 23.81 24.81 5.6M
2023-06-06 24.99 25.08 24.15 24.23 3.6M
2023-06-05 25.26 25.39 24.90 24.98 2.7M
2023-06-02 25.60 25.65 25.08 25.27 3.4M
2023-06-01 24.76 25.84 24.53 25.54 4.8M
2023-05-31 25.10 25.26 24.67 24.77 3.8M
2023-05-30 25.40 25.48 24.93 25.16 3.9M
2023-05-29 25.85 25.88 24.99 25.58 4.2M
2023-05-26 24.89 25.92 24.32 25.85 5.1M
2023-05-25 25.20 25.37 24.56 25.03 3.7M
2023-05-24 24.69 25.62 24.69 25.20 4.2M
2023-05-23 25.65 25.65 24.72 24.80 4.9M
2023-05-22 25.58 25.80 25.36 25.73 3.6M
2023-05-19 25.57 26.10 25.34 25.55 4.1M
2023-05-18 25.41 26.17 25.35 25.63 5.3M
2023-05-17 25.23 26.00 25.00 25.55 7.1M
2023-05-16 25.65 26.53 25.35 25.50 8.3M
2023-05-15 25.41 26.09 24.67 25.68 6.8M
2023-05-12 26.53 26.59 24.86 25.15 11.1M
2023-05-11 25.67 27.37 25.41 26.80 16.0M
2023-05-10 23.20 25.08 23.03 24.93 9.4M
2023-05-09 23.42 23.65 23.00 23.14 4.4M
2023-05-08 23.10 23.98 22.78 23.52 5.6M
2023-05-05 23.76 24.40 23.06 23.13 5.7M
2023-05-04 23.66 24.18 23.24 23.87 4.6M
2023-04-28 23.09 24.08 22.91 23.95 5.4M
2023-04-27 23.55 24.13 22.73 23.11 5.7M
2023-04-26 23.91 24.57 23.11 23.55 6.6M
2023-04-25 25.32 25.65 23.88 24.09 9.2M
2023-04-24 27.79 28.42 25.22 25.34 10.9M
2023-04-21 28.06 29.71 27.70 27.90 11.6M
2023-04-20 27.38 28.38 27.00 28.11 7.1M
2023-04-19 27.05 27.98 26.40 27.79 7.7M
2023-04-18 27.40 27.40 25.40 26.97 10.7M
2023-04-17 28.15 28.25 27.53 28.10 7.1M
2023-04-14 27.60 28.67 26.90 28.50 10.0M
2023-04-13 28.38 28.40 27.20 27.92 11.6M
2023-04-12 28.32 28.97 27.55 28.55 12.5M
2023-04-11 28.30 28.84 27.98 28.33 11.1M
2023-04-10 27.85 29.46 27.76 29.08 16.7M
2023-04-07 27.20 28.41 26.82 27.85 20.0M
2023-04-06 24.03 26.43 23.64 26.43 12.1M
2023-04-04 25.63 25.63 23.79 24.03 10.5M
2023-04-03 25.40 26.21 24.60 25.74 6.9M
2023-03-31 25.30 25.79 25.25 25.58 3.8M
2023-03-30 25.53 26.10 25.17 25.34 5.2M
2023-03-29 25.34 26.22 25.20 25.30 5.7M
2023-03-28 26.30 26.38 25.30 25.33 5.3M
2023-03-27 26.78 26.78 26.00 26.30 7.2M
2023-03-24 25.00 27.45 24.80 26.80 13.5M
2023-03-23 24.09 25.33 23.78 25.33 7.5M
2023-03-22 24.20 24.59 23.99 24.12 3.4M
2023-03-21 23.62 24.45 23.41 24.27 4.4M
2023-03-20 23.25 24.19 22.40 23.89 7.0M
2023-03-17 24.18 24.23 23.15 23.35 4.9M
2023-03-16 23.82 24.30 23.41 23.82 3.6M
2023-03-15 23.59 24.67 23.50 24.22 5.5M
2023-03-14 23.67 23.95 23.16 23.33 3.4M
2023-03-13 24.13 24.43 23.27 23.63 5.7M
2023-03-10 24.55 24.98 24.28 24.31 2.5M
2023-03-09 25.10 25.40 24.49 24.65 2.4M
2023-03-08 24.38 25.67 24.38 25.03 3.7M
2023-03-07 25.44 25.77 24.52 24.55 5.4M
2023-03-06 25.86 26.18 25.26 25.42 5.4M
2023-03-03 25.50 26.29 25.36 25.72 7.1M
2023-03-02 26.72 26.79 25.30 25.55 10.3M
2023-03-01 24.71 27.10 24.57 26.55 13.1M
2023-02-28 24.60 24.85 23.97 24.70 5.4M
2023-02-27 24.62 25.13 24.26 24.38 4.1M
2023-02-24 25.48 25.79 24.80 24.97 5.5M
2023-02-23 25.62 25.99 25.01 25.23 6.8M
2023-02-22 25.34 26.13 24.58 25.68 9.9M
2023-02-21 24.47 26.39 24.34 25.33 13.2M
2023-02-20 24.25 24.45 23.75 24.37 5.8M
2023-02-17 24.86 25.38 24.26 24.42 7.5M
2023-02-16 24.30 25.85 24.26 24.86 14.0M
2023-02-15 24.52 24.72 24.12 24.35 5.6M
2023-02-14 25.04 25.40 24.33 24.50 7.1M
2023-02-13 24.56 25.71 24.56 25.06 12.2M
2023-02-10 24.60 24.95 24.25 24.32 6.3M
2023-02-09 25.18 25.18 24.22 24.89 10.4M
2023-02-08 24.38 24.85 23.69 24.75 12.2M
2023-02-07 23.40 25.00 23.10 24.48 19.1M
2023-02-06 22.36 23.67 22.15 23.30 13.0M
2023-02-03 22.19 22.54 21.91 22.34 5.6M
2023-02-02 22.03 23.03 22.01 22.41 8.2M
2023-02-01 22.03 22.21 21.87 22.21 5.5M
2023-01-31 22.02 22.12 21.65 21.95 5.1M
2023-01-30 21.50 22.08 21.50 22.02 7.7M
2023-01-20 20.88 21.75 20.82 21.32 8.5M
2023-01-19 20.11 20.78 19.91 20.71 5.4M
2023-01-18 20.29 20.44 20.08 20.22 2.2M
2023-01-17 20.60 20.76 20.07 20.33 5.2M
2023-01-16 20.85 20.89 20.57 20.73 4.0M
2023-01-13 20.90 21.16 20.61 20.76 5.2M
2023-01-12 20.74 21.65 20.64 21.17 9.6M
2023-01-11 20.98 21.15 20.36 20.37 6.8M
2023-01-10 20.18 21.88 19.98 21.25 11.0M
2023-01-09 20.50 20.93 20.11 20.28 4.9M
2023-01-06 20.25 20.74 20.21 20.51 4.0M
2023-01-05 20.30 20.57 19.96 20.40 4.7M
2023-01-04 20.88 20.88 19.65 20.35 8.0M
2023-01-03 19.99 20.83 19.86 20.72 4.3M