宇顺电子（002289）历史行情

以下为宇顺电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	33.830	32.250	35.390	32.000	-0.950	-2.861%	368.39万	1.24亿	1.342%
2026-10-07	33.620	33.200	33.900	32.980	-0.380	-1.132%	191.78万	0.64亿	0.699%
2026-10-06	33.620	33.200	33.900	32.980	-0.380	-1.132%	191.78万	0.64亿	0.699%
2026-10-05	33.620	33.200	33.900	32.980	-0.380	-1.132%	191.78万	0.64亿	0.699%
2026-10-02	33.620	33.200	33.900	32.980	-0.380	-1.132%	191.78万	0.64亿	0.699%
2026-10-01	33.620	33.200	33.900	32.980	-0.380	-1.132%	191.78万	0.64亿	0.699%
2026-09-30	33.620	33.200	33.900	32.980	-0.380	-1.132%	1.92万	0.00亿	0.000%
2026-09-29	34.260	33.580	34.790	33.290	-0.300	-0.885%	1.83万	0.00亿	0.000%
2026-09-28	34.910	33.880	35.290	33.300	-1.030	-2.950%	2.90万	0.00亿	0.000%
2026-09-27	35.700	34.910	35.930	34.850	-1.030	-2.866%	254.34万	0.89亿	0.927%
2026-09-24	35.700	34.910	35.930	34.850	-1.030	-2.866%	2.54万	0.00亿	0.000%
2026-09-23	36.550	35.940	36.780	35.720	-0.870	-2.363%	3.46万	0.00亿	0.000%
2026-09-22	37.330	36.810	37.870	36.670	0.200	0.546%	5.44万	0.00亿	0.000%
2026-09-21	37.180	36.610	38.320	36.560	-0.220	-0.597%	3.90万	0.00亿	0.000%
2026-09-18	36.870	36.830	37.140	36.380	0.470	1.293%	3.76万	0.00亿	0.000%
2026-09-17	35.300	36.360	37.000	35.300	0.820	2.307%	4.09万	0.00亿	0.000%
2026-09-16	35.230	35.540	35.930	35.000	0.060	0.169%	2.93万	0.00亿	0.000%
2026-09-15	37.000	35.480	37.450	35.320	-1.510	-4.082%	4.12万	0.00亿	0.000%
2026-09-14	34.730	36.990	37.350	34.020	1.890	5.385%	5.75万	0.00亿	0.000%
2026-09-11	36.000	35.100	36.000	34.150	-1.490	-4.072%	5.36万	0.00亿	0.000%
2026-09-10	36.190	36.590	37.520	35.800	0.010	0.027%	4.84万	0.00亿	0.000%
2026-09-09	35.950	36.580	38.500	35.950	0.630	1.752%	4.94万	0.00亿	0.000%
2026-09-08	36.600	35.950	36.980	35.900	-0.440	-1.209%	2.84万	0.00亿	0.000%
2026-09-07	35.600	36.390	37.980	35.600	0.730	2.047%	4.47万	0.00亿	0.000%
2026-09-04	36.810	35.660	37.980	35.400	-1.140	-3.098%	4.12万	0.00亿	0.000%
2026-09-03	37.130	36.800	37.680	36.450	0.070	0.191%	3.24万	0.00亿	0.000%
2026-09-02	37.900	36.730	37.910	36.700	-1.480	-3.873%	4.04万	0.00亿	0.000%
2026-09-01	38.660	38.210	39.100	37.870	-0.440	-1.138%	3.05万	0.00亿	0.000%
2026-08-31	37.690	38.650	39.000	37.250	0.640	1.684%	4.25万	0.00亿	0.000%
2026-08-28	38.660	38.010	39.320	38.010	-0.720	-1.859%	3.47万	0.00亿	0.000%
2026-08-27	38.690	38.730	39.260	38.510	-0.030	-0.077%	2.90万	0.00亿	0.000%
2026-08-26	39.500	38.760	39.500	38.450	-0.430	-1.097%	2.34万	0.00亿	0.000%
2026-08-25	38.830	39.190	39.570	37.790	0.020	0.051%	3.69万	0.00亿	0.000%
2026-08-24	41.000	39.170	41.390	38.810	-2.240	-5.409%	5.62万	0.00亿	0.000%
2026-08-21	41.500	41.410	41.990	40.260	-0.090	-0.217%	6.02万	0.00亿	0.000%
2026-08-20	41.010	41.500	41.780	40.050	0.550	1.343%	5.41万	0.00亿	0.000%
2026-08-19	42.100	40.950	43.300	40.610	-2.180	-5.054%	7.41万	0.00亿	0.000%
2026-08-18	40.800	43.130	44.350	40.800	2.290	5.607%	9.87万	0.00亿	0.000%
2026-08-17	37.140	40.840	40.840	36.920	3.710	9.992%	6.98万	0.00亿	0.000%
2026-08-14	37.100	37.130	38.330	36.790	0.030	0.081%	4.31万	0.00亿	0.000%
2026-08-13	38.830	37.100	39.850	37.100	-0.770	-2.033%	5.55万	0.00亿	0.000%
2026-08-12	37.230	37.870	38.300	36.600	0.800	2.158%	5.03万	0.00亿	0.000%
2026-08-11	37.620	37.070	38.500	36.280	-0.430	-1.147%	8.14万	0.00亿	0.000%
2026-08-10	34.400	37.500	37.500	34.280	3.410	10.003%	6.30万	0.00亿	0.000%
2026-08-07	33.510	34.090	34.170	32.900	0.390	1.157%	4.74万	0.00亿	0.000%
2026-08-06	32.090	33.700	33.910	31.710	1.340	4.141%	5.74万	0.00亿	0.000%
2026-08-05	31.320	32.360	33.700	31.320	1.040	3.321%	7.85万	0.00亿	0.000%
2026-08-04	28.370	31.320	31.320	28.300	2.850	10.011%	6.47万	0.00亿	0.000%
2026-08-03	29.430	28.470	29.480	28.310	-0.530	-1.828%	5.13万	0.00亿	0.000%
2026-07-31	28.700	29.000	30.490	28.670	0.450	1.576%	6.40万	0.00亿	0.000%
2026-07-30	31.720	28.550	32.000	28.550	-3.170	-9.994%	5.32万	0.00亿	0.000%
2026-07-29	32.500	31.720	32.670	31.020	-0.980	-2.997%	4.24万	0.00亿	0.000%
2026-07-28	33.300	32.700	34.480	32.600	-1.230	-3.625%	3.81万	0.00亿	0.000%
2026-07-27	33.700	33.930	34.880	33.010	0.530	1.587%	4.60万	0.00亿	0.000%
2026-07-24	33.390	33.400	33.940	32.350	-0.320	-0.949%	3.23万	0.00亿	0.000%
2026-07-23	34.010	33.720	34.930	33.020	-0.280	-0.824%	3.25万	0.00亿	0.000%
2026-07-22	34.100	34.000	35.130	32.980	0.000	0.000%	5.82万	0.00亿	0.000%
2026-07-21	34.200	34.000	34.960	31.020	1.020	3.093%	7.68万	0.00亿	0.000%
2026-07-20	35.740	32.980	38.120	32.140	-2.320	-6.572%	7.50万	0.00亿	0.000%
2026-07-17	35.710	35.300	36.800	33.400	-1.560	-4.232%	8.63万	0.00亿	0.000%
2026-07-16	37.000	36.860	39.430	36.860	-4.090	-9.988%	6.00万	0.00亿	0.000%
2026-07-15	44.000	40.950	44.000	40.950	-4.550	-10.000%	6.59万	0.00亿	0.000%
2026-07-14	42.840	45.500	45.500	40.000	2.660	6.209%	8.52万	0.00亿	0.000%
2026-07-13	42.860	42.840	46.000	42.000	-0.190	-0.442%	6.48万	0.00亿	0.000%
2026-07-10	44.900	43.030	47.400	43.000	-2.580	-5.657%	5.54万	0.00亿	0.000%
2026-07-09	45.150	45.610	49.500	43.680	0.530	1.176%	5.60万	0.00亿	0.000%
2026-07-08	47.560	45.080	48.110	45.000	-2.470	-5.195%	4.82万	0.00亿	0.000%
2026-07-07	48.650	47.550	50.980	46.750	-1.990	-4.017%	6.26万	0.00亿	0.000%
2026-07-06	47.190	49.540	50.880	46.320	2.770	5.923%	7.22万	0.00亿	0.000%
2026-07-03	44.720	46.770	48.640	44.380	2.040	4.561%	5.35万	0.00亿	0.000%
2026-07-02	44.500	44.730	46.520	43.580	-0.550	-1.215%	4.91万	0.00亿	0.000%
2026-07-01	42.180	45.280	46.590	40.500	2.780	6.541%	7.08万	0.00亿	0.000%
2026-06-30	40.660	42.500	43.000	38.180	0.210	0.497%	6.38万	0.00亿	0.000%
2026-06-29	46.000	42.290	46.470	42.290	-4.700	-10.002%	5.02万	0.00亿	0.000%
2026-06-26	51.000	46.990	51.000	44.990	-1.380	-2.853%	9.80万	0.00亿	0.000%
2026-06-24	47.400	48.370	48.370	47.400	2.300	4.992%	1.72万	0.00亿	0.000%
2026-06-23	44.010	46.070	46.070	44.010	2.190	4.991%	3.01万	0.00亿	0.000%
2026-06-22	43.000	43.880	44.890	43.000	1.120	2.619%	2.15万	0.00亿	0.000%
2026-06-18	41.630	42.760	43.330	40.430	1.400	3.385%	2.02万	0.00亿	0.000%
2026-06-17	40.980	41.360	42.140	40.020	0.690	1.697%	2.05万	0.00亿	0.000%
2026-06-16	40.390	40.670	41.440	39.500	0.090	0.222%	1.58万	0.00亿	0.000%
2026-06-15	39.900	40.580	40.900	39.800	0.580	1.450%	1.46万	0.00亿	0.000%
2026-06-12	39.580	40.000	40.480	39.010	0.120	0.301%	1.55万	0.00亿	0.000%
2026-06-11	38.180	39.880	39.990	37.610	1.790	4.699%	2.46万	0.00亿	0.000%
2026-06-10	38.600	38.090	38.600	37.800	-1.400	-3.545%	1.91万	0.00亿	0.000%
2026-06-09	38.610	39.490	40.470	38.610	0.950	2.465%	2.66万	0.00亿	0.000%
2026-06-08	38.250	38.540	39.370	37.850	-0.860	-2.183%	2.63万	0.00亿	0.000%
2026-06-05	40.100	39.400	41.190	39.110	-0.930	-2.306%	2.19万	0.00亿	0.000%
2026-06-04	40.880	40.330	41.690	39.780	-1.360	-3.262%	2.20万	0.00亿	0.000%
2026-06-03	41.450	41.690	42.700	40.770	-0.010	-0.024%	2.53万	0.00亿	0.000%
2026-06-02	42.200	41.700	42.870	41.570	-2.060	-4.707%	3.38万	0.00亿	0.000%
2026-06-01	45.100	43.760	45.100	43.010	0.810	1.886%	4.57万	0.00亿	0.000%
2026-05-29	41.990	42.950	42.950	40.900	2.050	5.012%	3.71万	0.00亿	0.000%
2026-05-28	39.000	40.900	40.900	37.510	1.950	5.006%	3.25万	0.00亿	0.000%
2026-05-27	40.240	38.950	40.790	38.230	-1.290	-3.206%	4.33万	0.00亿	0.000%
2026-05-26	41.190	40.240	41.700	39.810	-0.230	-0.568%	3.44万	0.00亿	0.000%
2026-05-25	41.480	40.470	42.550	40.300	-0.850	-2.057%	4.07万	0.00亿	0.000%
2026-05-22	39.950	41.320	41.430	39.270	1.630	4.107%	3.21万	0.00亿	0.000%
2026-05-21	40.750	39.690	41.180	39.000	-0.640	-1.587%	5.12万	0.00亿	0.000%
2026-05-20	40.020	40.330	42.550	40.000	-0.190	-0.469%	9.22万	0.00亿	0.000%
2026-05-19	43.220	40.520	43.670	40.520	-2.130	-4.994%	2.25万	0.00亿	0.000%
2026-05-18	44.000	42.650	44.990	42.650	-2.240	-4.990%	4.09万	0.00亿	0.000%
2026-05-15	49.170	44.890	49.170	44.490	-1.940	-4.143%	7.26万	0.00亿	0.000%
2026-05-14	45.520	46.830	46.830	45.520	2.230	5.000%	3.38万	0.00亿	0.000%
2026-05-13	48.540	44.600	48.980	44.340	-2.070	-4.435%	12.52万	0.00亿	0.000%
2026-05-12	46.670	46.670	46.670	46.000	2.220	4.994%	1.69万	0.00亿	0.000%
2026-05-11	44.000	44.450	44.450	43.000	2.120	5.008%	1.53万	0.00亿	0.000%
2026-05-08	41.330	42.330	42.330	38.560	2.020	5.011%	9.88万	0.00亿	0.000%
2026-05-07	40.310	40.310	40.310	40.310	1.920	5.001%	0.58万	0.00亿	0.000%
2026-05-06	38.390	38.390	38.390	38.390	1.830	5.005%	0.25万	0.00亿	0.000%
2026-04-30	36.560	36.560	36.560	36.560	1.740	4.997%	0.43万	0.00亿	0.000%
2026-04-29	34.820	34.820	34.820	34.820	1.660	5.006%	0.32万	0.00亿	0.000%
2026-04-28	33.160	33.160	33.160	32.410	1.580	5.003%	4.46万	0.00亿	0.000%
2026-04-27	31.580	31.580	31.580	30.710	1.500	4.987%	1.60万	0.00亿	0.000%
2026-04-24	31.000	30.080	31.600	30.080	-1.580	-4.991%	4.37万	0.00亿	0.000%
2026-04-23	31.000	31.660	32.000	30.500	0.930	3.026%	4.14万	0.00亿	0.000%
2026-04-22	30.000	30.730	30.780	29.690	1.420	4.845%	6.81万	0.00亿	0.000%
2026-04-21	28.500	29.310	29.310	28.470	1.400	5.016%	2.77万	0.00亿	0.000%
2026-04-20	26.800	27.910	27.910	26.800	1.330	5.004%	3.42万	0.00亿	0.000%
2026-04-17	26.230	26.580	26.580	26.060	0.350	1.334%	1.14万	0.00亿	0.000%
2026-04-16	26.000	26.230	26.570	25.780	0.220	0.846%	1.49万	0.00亿	0.000%
2026-04-15	25.970	26.010	26.480	25.590	0.040	0.154%	1.67万	0.00亿	0.000%
2026-04-14	25.980	25.970	26.230	25.720	-0.040	-0.154%	1.12万	0.00亿	0.000%
2026-04-13	26.540	26.010	26.860	25.910	-0.500	-1.886%	1.77万	0.00亿	0.000%
2026-04-10	26.520	26.510	26.600	26.060	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-09	26.900	26.420	27.200	26.340	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-08	26.300	26.830	26.890	26.300	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-07	26.900	26.660	27.490	26.400	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-03	26.650	26.390	26.650	26.180	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-02	26.680	26.430	26.780	26.340	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-01	26.770	26.590	26.770	26.250	0.000	0.000%	0.98万	0.00亿	0.000%