宇环数控（002903）历史行情

以下为宇环数控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	27.820	27.060	28.290	26.770	-0.910	-3.253%	4.50万	0.00亿	0.000%
2026-10-07	28.990	27.970	29.080	27.900	-0.650	-2.271%	417.33万	1.18亿	3.880%
2026-10-06	28.990	27.970	29.080	27.900	-0.650	-2.271%	417.33万	1.18亿	3.880%
2026-10-05	28.990	27.970	29.080	27.900	-0.650	-2.271%	417.33万	1.18亿	3.880%
2026-10-02	28.990	27.970	29.080	27.900	-0.650	-2.271%	417.33万	1.18亿	3.880%
2026-10-01	28.990	27.970	29.080	27.900	-0.650	-2.271%	417.33万	1.18亿	3.880%
2026-09-30	28.990	27.970	29.080	27.900	-0.650	-2.271%	4.17万	0.00亿	0.000%
2026-09-29	29.190	28.620	29.290	28.420	-0.690	-2.354%	4.32万	0.00亿	0.000%
2026-09-28	29.940	29.310	30.950	28.690	-0.680	-2.267%	8.29万	0.00亿	0.000%
2026-09-27	30.590	29.990	30.940	29.890	-0.680	-2.217%	539.04万	1.63亿	5.011%
2026-09-24	30.590	29.990	30.940	29.890	-0.680	-2.217%	5.39万	0.00亿	0.000%
2026-09-23	31.260	30.670	31.260	30.560	-0.430	-1.383%	6.13万	0.00亿	0.000%
2026-09-22	31.830	31.100	31.880	30.980	-0.400	-1.270%	7.51万	0.00亿	0.000%
2026-09-21	30.900	31.500	31.770	30.900	0.740	2.406%	9.13万	0.00亿	0.000%
2026-09-18	30.920	30.760	31.400	30.400	-0.010	-0.032%	15.47万	0.00亿	0.000%
2026-09-17	28.760	30.770	30.910	28.760	1.820	6.287%	23.18万	0.00亿	0.000%
2026-09-16	26.160	28.950	28.950	26.000	2.630	9.992%	16.30万	0.00亿	0.000%
2026-09-15	26.750	26.320	27.050	26.260	-0.760	-2.806%	6.94万	0.00亿	0.000%
2026-09-14	26.010	27.080	27.600	25.450	0.900	3.438%	8.62万	0.00亿	0.000%
2026-09-11	26.280	26.180	26.600	25.280	-0.620	-2.313%	8.49万	0.00亿	0.000%
2026-09-10	27.700	26.800	27.700	26.800	-1.040	-3.736%	8.39万	0.00亿	0.000%
2026-09-09	28.240	27.840	28.750	27.640	-0.500	-1.764%	8.52万	0.00亿	0.000%
2026-09-08	28.100	28.340	29.490	27.710	-0.020	-0.071%	13.63万	0.00亿	0.000%
2026-09-07	27.030	28.360	28.450	26.800	1.120	4.112%	13.35万	0.00亿	0.000%
2026-09-04	28.590	27.240	29.000	27.050	-1.230	-4.320%	15.70万	0.00亿	0.000%
2026-09-03	29.140	28.470	29.310	28.000	-0.560	-1.929%	12.32万	0.00亿	0.000%
2026-09-02	29.890	29.030	29.960	29.010	-1.170	-3.874%	12.20万	0.00亿	0.000%
2026-09-01	31.790	30.200	31.790	29.880	-1.650	-5.181%	20.91万	0.00亿	0.000%
2026-08-31	28.300	31.850	31.850	28.000	2.900	10.017%	15.85万	0.00亿	0.000%
2026-08-28	29.000	28.950	30.940	28.660	-0.270	-0.924%	21.43万	0.00亿	0.000%
2026-08-27	29.490	29.220	29.770	28.900	-0.680	-2.274%	18.09万	0.00亿	0.000%
2026-08-26	31.030	29.900	31.170	29.400	-1.140	-3.673%	15.35万	0.00亿	0.000%
2026-08-25	32.100	31.040	32.350	30.600	-1.640	-5.018%	19.70万	0.00亿	0.000%
2026-08-24	34.240	32.680	34.490	31.000	-1.060	-3.142%	29.28万	0.00亿	0.000%
2026-08-21	31.700	33.740	33.740	30.760	3.070	10.010%	26.53万	0.00亿	0.000%
2026-08-20	27.880	30.670	30.670	27.500	2.790	10.007%	21.60万	0.00亿	0.000%
2026-08-19	28.580	27.880	29.300	27.340	-1.910	-6.412%	12.60万	0.00亿	0.000%
2026-08-18	29.160	29.790	30.730	28.700	0.340	1.154%	18.18万	0.00亿	0.000%
2026-08-17	29.990	29.450	32.210	29.290	0.170	0.581%	20.64万	0.00亿	0.000%
2026-08-14	28.310	29.280	29.490	28.050	1.090	3.867%	11.78万	0.00亿	0.000%
2026-08-13	29.490	28.190	29.490	28.180	-0.770	-2.659%	10.55万	0.00亿	0.000%
2026-08-12	27.990	28.960	29.350	27.580	0.810	2.877%	12.48万	0.00亿	0.000%
2026-08-11	29.100	28.150	29.350	27.010	-0.950	-3.265%	16.16万	0.00亿	0.000%
2026-08-10	28.100	29.100	29.170	27.590	1.420	5.130%	17.34万	0.00亿	0.000%
2026-08-07	27.400	27.680	28.100	26.310	0.290	1.059%	15.34万	0.00亿	0.000%
2026-08-06	26.150	27.390	28.150	26.100	1.240	4.742%	18.06万	0.00亿	0.000%
2026-08-05	24.900	26.150	26.350	24.750	1.370	5.529%	12.26万	0.00亿	0.000%
2026-08-04	23.800	24.780	25.190	23.380	1.350	5.762%	15.39万	0.00亿	0.000%
2026-08-03	23.510	23.430	24.160	23.030	-0.280	-1.181%	11.18万	0.00亿	0.000%
2026-07-31	23.450	23.710	24.570	23.100	0.610	2.641%	18.54万	0.00亿	0.000%
2026-07-30	26.190	23.100	26.500	22.820	-2.150	-8.515%	27.86万	0.00亿	0.000%
2026-07-29	23.310	25.250	25.250	23.310	2.300	10.022%	3.75万	0.00亿	0.000%
2026-07-28	23.700	22.950	24.330	22.750	-0.910	-3.814%	8.98万	0.00亿	0.000%
2026-07-27	23.160	23.860	23.860	22.850	0.720	3.111%	7.80万	0.00亿	0.000%
2026-07-24	23.280	23.140	23.940	22.930	-0.450	-1.908%	7.28万	0.00亿	0.000%
2026-07-23	23.000	23.590	24.100	22.690	0.540	2.343%	8.18万	0.00亿	0.000%
2026-07-22	23.740	23.050	24.550	22.740	-0.760	-3.192%	10.64万	0.00亿	0.000%
2026-07-21	22.490	23.810	23.830	20.050	1.530	6.867%	18.43万	0.00亿	0.000%
2026-07-20	25.250	22.280	25.490	22.280	-2.470	-9.980%	15.32万	0.00亿	0.000%
2026-07-17	27.800	24.750	27.810	24.750	-2.750	-10.000%	11.43万	0.00亿	0.000%
2026-07-16	29.100	27.500	29.100	27.200	-1.340	-4.646%	11.52万	0.00亿	0.000%
2026-07-15	30.580	28.840	30.980	28.580	-1.350	-4.472%	10.75万	0.00亿	0.000%
2026-07-14	29.760	30.190	30.730	28.280	0.170	0.566%	16.02万	0.00亿	0.000%
2026-07-13	33.580	30.020	33.700	30.020	-3.340	-10.012%	12.74万	0.00亿	0.000%
2026-07-10	37.090	33.360	38.150	33.360	-3.710	-10.008%	17.19万	0.00亿	0.000%
2026-07-09	38.330	37.070	38.850	36.510	-0.720	-1.905%	8.52万	0.00亿	0.000%
2026-07-08	39.400	37.790	39.690	36.880	-1.630	-4.135%	5.59万	0.00亿	0.000%
2026-07-07	40.680	39.420	41.630	39.360	-1.330	-3.264%	5.12万	0.00亿	0.000%
2026-07-06	43.560	40.750	43.590	40.010	-2.530	-5.846%	7.64万	0.00亿	0.000%
2026-07-03	44.400	43.280	44.670	42.500	0.880	2.075%	7.04万	0.00亿	0.000%
2026-07-02	43.260	42.400	44.350	42.000	-1.300	-2.975%	6.85万	0.00亿	0.000%
2026-07-01	46.330	43.700	47.500	43.300	-1.720	-3.787%	10.39万	0.00亿	0.000%
2026-06-30	41.290	45.420	45.420	41.290	4.130	10.002%	7.57万	0.00亿	0.000%
2026-06-29	43.530	41.290	45.300	40.900	-3.940	-8.711%	15.61万	0.00亿	0.000%
2026-06-26	50.110	45.230	50.110	45.230	-5.020	-9.990%	7.35万	0.00亿	0.000%
2026-06-25	51.010	50.250	51.600	48.550	-0.750	-1.471%	9.23万	0.00亿	0.000%
2026-06-24	50.500	51.000	51.300	48.830	0.010	0.020%	6.56万	0.00亿	0.000%
2026-06-23	51.360	50.990	52.990	50.510	-0.490	-0.952%	6.68万	0.00亿	0.000%
2026-06-22	54.280	51.480	54.630	50.500	-2.770	-5.106%	10.98万	0.00亿	0.000%
2026-06-18	53.000	54.250	54.900	52.500	0.930	1.744%	10.43万	0.00亿	0.000%
2026-06-17	52.520	53.320	54.650	52.050	0.110	0.207%	10.19万	0.00亿	0.000%
2026-06-16	51.580	53.210	53.990	50.590	3.310	6.633%	15.58万	0.00亿	0.000%
2026-06-15	47.250	49.900	49.900	45.360	4.540	10.009%	13.04万	0.00亿	0.000%
2026-06-12	45.600	45.360	47.380	44.770	0.900	2.024%	8.51万	0.00亿	0.000%
2026-06-11	44.150	44.460	45.800	43.010	-0.970	-2.135%	9.73万	0.00亿	0.000%
2026-06-10	46.870	45.430	46.870	44.500	-1.570	-3.340%	10.36万	0.00亿	0.000%
2026-06-09	47.680	47.000	48.480	45.950	-1.160	-2.409%	16.48万	0.00亿	0.000%
2026-06-08	47.440	48.160	49.780	45.600	0.250	0.522%	21.56万	0.00亿	0.000%
2026-06-05	45.020	47.910	47.910	45.020	4.360	10.011%	5.07万	0.00亿	0.000%
2026-06-04	44.550	43.550	45.490	42.800	-0.550	-1.247%	9.50万	0.00亿	0.000%
2026-06-03	44.510	44.100	44.900	43.180	0.810	1.871%	14.04万	0.00亿	0.000%
2026-06-02	39.200	43.290	43.290	37.440	3.940	10.013%	9.29万	0.00亿	0.000%
2026-06-01	40.020	39.350	41.370	39.100	-1.000	-2.478%	6.09万	0.00亿	0.000%
2026-05-29	43.210	40.350	43.330	39.990	-2.870	-6.640%	6.78万	0.00亿	0.000%
2026-05-28	42.050	43.220	44.300	42.050	1.170	2.782%	6.92万	0.00亿	0.000%
2026-05-27	43.160	42.050	43.590	41.280	-1.040	-2.414%	7.15万	0.00亿	0.000%
2026-05-26	44.320	43.090	44.440	42.400	-1.470	-3.299%	7.43万	0.00亿	0.000%
2026-05-25	45.380	44.560	45.600	43.560	-0.080	-0.179%	7.65万	0.00亿	0.000%
2026-05-22	44.560	44.640	45.420	43.660	0.090	0.202%	6.94万	0.00亿	0.000%
2026-05-21	47.190	44.550	47.700	44.000	-2.630	-5.574%	8.68万	0.00亿	0.000%
2026-05-20	47.550	47.180	49.740	46.860	-0.910	-1.892%	11.99万	0.00亿	0.000%
2026-05-19	44.930	48.090	48.700	43.000	3.130	6.962%	15.70万	0.00亿	0.000%
2026-05-18	47.110	44.960	47.780	44.630	-2.840	-5.941%	14.92万	0.00亿	0.000%
2026-05-15	47.530	47.800	49.900	47.500	-0.210	-0.437%	11.44万	0.00亿	0.000%
2026-05-14	48.370	48.010	49.800	47.970	-0.550	-1.133%	12.28万	0.00亿	0.000%
2026-05-13	48.660	48.560	49.990	47.960	-0.040	-0.082%	17.00万	0.00亿	0.000%
2026-05-12	45.920	48.600	50.110	45.920	3.050	6.696%	21.74万	0.00亿	0.000%
2026-05-11	45.650	45.550	45.830	43.660	-0.790	-1.705%	20.86万	0.00亿	0.000%
2026-05-08	45.930	46.340	48.220	43.890	1.120	2.477%	26.42万	0.00亿	0.000%
2026-05-07	43.720	45.220	45.220	42.810	4.110	9.998%	12.44万	0.00亿	0.000%
2026-05-06	38.690	41.110	41.110	38.300	3.740	10.008%	5.06万	0.00亿	0.000%
2026-04-30	38.600	37.370	39.500	36.900	0.730	1.992%	18.75万	0.00亿	0.000%
2026-04-29	32.670	36.640	36.640	32.670	3.330	9.997%	14.63万	0.00亿	0.000%
2026-04-28	32.920	33.310	34.250	32.730	0.390	1.185%	9.40万	0.00亿	0.000%
2026-04-27	31.190	32.920	33.250	30.680	1.670	5.344%	9.38万	0.00亿	0.000%
2026-04-24	32.020	31.250	32.200	31.200	-0.480	-1.513%	5.91万	0.00亿	0.000%
2026-04-23	32.200	31.730	32.780	31.300	-0.820	-2.519%	9.03万	0.00亿	0.000%
2026-04-22	33.650	32.550	35.500	32.000	-1.040	-3.096%	12.88万	0.00亿	0.000%
2026-04-21	31.810	33.590	33.770	31.360	1.740	5.463%	14.00万	0.00亿	0.000%
2026-04-20	31.960	31.850	32.500	31.320	-0.150	-0.469%	8.46万	0.00亿	0.000%
2026-04-17	31.100	32.000	32.550	30.780	0.570	1.814%	8.74万	0.00亿	0.000%
2026-04-16	31.060	31.430	31.500	30.610	0.380	1.224%	8.83万	0.00亿	0.000%
2026-04-15	32.590	31.050	32.770	30.920	-1.540	-4.725%	12.65万	0.00亿	0.000%
2026-04-14	31.900	32.590	33.100	31.800	0.700	2.195%	10.37万	0.00亿	0.000%
2026-04-13	29.520	31.890	32.800	29.520	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-10	29.960	30.090	30.480	29.560	0.000	0.000%	9.92万	0.00亿	0.000%
2026-04-09	29.550	29.930	30.040	29.050	0.000	0.000%	11.46万	0.00亿	0.000%
2026-04-08	27.880	29.850	30.130	27.620	0.000	0.000%	16.96万	0.00亿	0.000%
2026-04-07	28.150	27.500	28.860	27.120	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-03	27.470	27.710	28.800	27.450	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-02	27.800	27.470	29.360	27.280	0.000	0.000%	13.57万	0.00亿	0.000%
2026-04-01	27.920	27.800	29.090	27.620	0.000	0.000%	9.26万	0.00亿	0.000%