宇晶股份（002943）历史行情

以下为宇晶股份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	28.280	28.250	30.450	27.860	-0.030	-0.106%	12.08万	0.00亿	0.000%
2026-10-07	29.060	28.280	29.500	28.260	-0.480	-1.669%	670.70万	1.93亿	3.551%
2026-10-06	29.060	28.280	29.500	28.260	-0.480	-1.669%	670.70万	1.93亿	3.551%
2026-10-05	29.060	28.280	29.500	28.260	-0.480	-1.669%	670.70万	1.93亿	3.551%
2026-10-02	29.060	28.280	29.500	28.260	-0.480	-1.669%	670.70万	1.93亿	3.551%
2026-10-01	29.060	28.280	29.500	28.260	-0.480	-1.669%	670.70万	1.93亿	3.551%
2026-09-30	29.060	28.280	29.500	28.260	-0.480	-1.669%	6.71万	0.00亿	0.000%
2026-09-29	28.800	28.760	29.320	28.620	-0.220	-0.759%	5.32万	0.00亿	0.000%
2026-09-28	30.950	28.980	31.030	28.720	-2.070	-6.667%	8.89万	0.00亿	0.000%
2026-09-27	31.290	31.050	32.480	31.010	-0.530	-1.678%	840.27万	2.66亿	4.449%
2026-09-24	31.290	31.050	32.480	31.010	-0.530	-1.678%	8.40万	0.00亿	0.000%
2026-09-23	31.220	31.580	31.980	30.940	0.380	1.218%	8.82万	0.00亿	0.000%
2026-09-22	31.100	31.200	31.580	30.810	0.140	0.451%	8.19万	0.00亿	0.000%
2026-09-21	30.560	31.060	31.300	30.460	0.740	2.441%	7.46万	0.00亿	0.000%
2026-09-18	30.440	30.320	30.690	29.700	0.440	1.473%	6.75万	0.00亿	0.000%
2026-09-17	29.500	29.880	30.900	29.500	0.170	0.572%	7.19万	0.00亿	0.000%
2026-09-16	28.740	29.710	30.220	28.410	0.980	3.411%	8.03万	0.00亿	0.000%
2026-09-15	29.120	28.730	29.430	28.660	-0.390	-1.339%	6.19万	0.00亿	0.000%
2026-09-14	28.980	29.120	29.370	28.200	-0.060	-0.206%	5.78万	0.00亿	0.000%
2026-09-11	29.690	29.180	29.730	27.890	-0.760	-2.538%	8.75万	0.00亿	0.000%
2026-09-10	30.880	29.940	30.890	29.820	-0.980	-3.169%	8.08万	0.00亿	0.000%
2026-09-09	30.570	30.920	32.100	30.310	0.610	2.013%	12.18万	0.00亿	0.000%
2026-09-08	30.980	30.310	31.210	30.200	-0.710	-2.289%	8.94万	0.00亿	0.000%
2026-09-07	31.290	31.020	32.180	30.770	0.020	0.065%	10.41万	0.00亿	0.000%
2026-09-04	31.950	31.000	33.150	30.760	-0.850	-2.669%	11.11万	0.00亿	0.000%
2026-09-03	33.190	31.850	33.280	31.120	-1.200	-3.631%	13.57万	0.00亿	0.000%
2026-09-02	33.000	33.050	34.550	32.560	-0.330	-0.989%	13.01万	0.00亿	0.000%
2026-09-01	36.400	33.380	36.480	33.300	-2.940	-8.095%	15.82万	0.00亿	0.000%
2026-08-31	33.290	36.320	36.660	32.880	2.510	7.424%	14.79万	0.00亿	0.000%
2026-08-28	34.520	33.810	35.470	33.700	-0.840	-2.424%	11.39万	0.00亿	0.000%
2026-08-27	31.740	34.650	34.760	31.020	2.340	7.242%	14.27万	0.00亿	0.000%
2026-08-26	33.000	32.310	33.260	31.730	-0.410	-1.253%	8.08万	0.00亿	0.000%
2026-08-25	32.130	32.720	33.290	31.160	0.030	0.092%	7.84万	0.00亿	0.000%
2026-08-24	34.000	32.690	35.360	31.900	-1.270	-3.740%	12.58万	0.00亿	0.000%
2026-08-21	35.000	33.960	35.200	33.200	-1.370	-3.878%	12.82万	0.00亿	0.000%
2026-08-20	33.380	35.330	35.630	32.500	2.600	7.944%	13.38万	0.00亿	0.000%
2026-08-19	35.320	32.730	35.320	32.570	-3.430	-9.486%	10.44万	0.00亿	0.000%
2026-08-18	36.710	36.160	37.150	35.520	-0.350	-0.959%	10.36万	0.00亿	0.000%
2026-08-17	35.350	36.510	36.800	34.870	1.600	4.583%	11.66万	0.00亿	0.000%
2026-08-14	35.090	34.910	35.490	33.950	0.260	0.750%	10.62万	0.00亿	0.000%
2026-08-13	36.820	34.650	37.000	34.650	-1.560	-4.308%	14.60万	0.00亿	0.000%
2026-08-12	35.000	36.210	36.500	34.730	1.210	3.457%	15.22万	0.00亿	0.000%
2026-08-11	35.780	35.000	35.780	33.820	-0.190	-0.540%	14.15万	0.00亿	0.000%
2026-08-10	37.090	35.190	37.660	34.450	-0.770	-2.141%	29.20万	0.00亿	0.000%
2026-08-07	32.910	35.960	35.960	32.020	3.270	10.003%	15.84万	0.00亿	0.000%
2026-08-06	30.220	32.690	33.200	30.010	1.760	5.690%	13.48万	0.00亿	0.000%
2026-08-05	29.100	30.930	31.300	29.070	1.840	6.325%	9.90万	0.00亿	0.000%
2026-08-04	27.530	29.090	29.530	26.900	1.890	6.949%	9.84万	0.00亿	0.000%
2026-08-03	27.220	27.200	27.990	26.850	0.190	0.703%	10.36万	0.00亿	0.000%
2026-07-31	27.190	27.010	28.590	27.000	0.770	2.934%	9.35万	0.00亿	0.000%
2026-07-30	28.230	26.240	28.670	25.850	-2.020	-7.148%	11.92万	0.00亿	0.000%
2026-07-29	29.110	28.260	29.140	27.210	-0.970	-3.319%	12.98万	0.00亿	0.000%
2026-07-28	30.900	29.230	31.400	28.990	-2.200	-7.000%	9.47万	0.00亿	0.000%
2026-07-27	30.190	31.430	31.430	29.610	1.200	3.970%	9.75万	0.00亿	0.000%
2026-07-24	31.510	30.230	32.160	30.090	-1.720	-5.383%	8.98万	0.00亿	0.000%
2026-07-23	32.200	31.950	33.400	31.480	-0.250	-0.776%	8.99万	0.00亿	0.000%
2026-07-22	32.430	32.200	34.280	31.300	0.120	0.374%	14.27万	0.00亿	0.000%
2026-07-21	29.890	32.080	32.170	27.140	1.930	6.401%	19.91万	0.00亿	0.000%
2026-07-20	32.900	30.150	33.690	30.150	-3.350	-10.000%	9.94万	0.00亿	0.000%
2026-07-17	36.990	33.500	37.250	33.500	-3.720	-9.995%	10.44万	0.00亿	0.000%
2026-07-16	38.380	37.220	39.350	37.050	-1.440	-3.725%	9.92万	0.00亿	0.000%
2026-07-15	39.990	38.660	40.500	38.030	-1.290	-3.229%	7.91万	0.00亿	0.000%
2026-07-14	40.070	39.950	40.510	37.870	0.260	0.655%	9.78万	0.00亿	0.000%
2026-07-13	43.250	39.690	44.300	39.310	-3.870	-8.884%	12.13万	0.00亿	0.000%
2026-07-10	43.020	43.560	45.800	41.880	0.880	2.062%	20.45万	0.00亿	0.000%
2026-07-09	39.800	42.680	42.930	37.480	2.920	7.344%	15.53万	0.00亿	0.000%
2026-07-08	43.350	39.760	43.600	39.550	-3.230	-7.513%	11.95万	0.00亿	0.000%
2026-07-07	43.650	42.990	45.330	42.660	-0.620	-1.422%	8.70万	0.00亿	0.000%
2026-07-06	44.990	43.610	46.050	42.260	-0.940	-2.110%	11.46万	0.00亿	0.000%
2026-07-03	46.490	44.550	46.950	44.440	-1.000	-2.195%	9.93万	0.00亿	0.000%
2026-07-02	48.040	45.550	48.880	45.320	-3.100	-6.372%	19.62万	0.00亿	0.000%
2026-07-01	44.000	48.650	48.650	43.230	4.420	9.993%	21.36万	0.00亿	0.000%
2026-06-30	49.410	44.230	51.700	43.830	-4.400	-9.048%	27.00万	0.00亿	0.000%
2026-06-29	51.160	48.630	55.400	47.030	-2.530	-4.945%	24.97万	0.00亿	0.000%
2026-06-26	52.000	51.160	53.710	49.200	-0.950	-1.823%	22.97万	0.00亿	0.000%
2026-06-25	53.080	52.110	53.080	49.890	-0.320	-0.610%	21.36万	0.00亿	0.000%
2026-06-24	47.320	52.430	52.430	46.400	4.770	10.008%	11.77万	0.00亿	0.000%
2026-06-23	48.190	47.660	48.400	46.420	-0.870	-1.793%	9.86万	0.00亿	0.000%
2026-06-22	52.190	48.530	52.790	46.700	-3.220	-6.222%	16.27万	0.00亿	0.000%
2026-06-18	52.590	51.750	52.690	50.230	0.170	0.330%	13.51万	0.00亿	0.000%
2026-06-17	54.070	51.580	54.690	51.280	-3.140	-5.738%	14.59万	0.00亿	0.000%
2026-06-16	53.970	54.720	54.980	52.240	1.420	2.664%	9.09万	0.00亿	0.000%
2026-06-15	49.910	53.300	53.400	49.910	3.410	6.835%	9.85万	0.00亿	0.000%
2026-06-12	51.600	49.890	52.570	49.610	-0.310	-0.618%	8.42万	0.00亿	0.000%
2026-06-11	52.000	50.200	52.080	49.780	-1.150	-2.240%	7.00万	0.00亿	0.000%
2026-06-10	50.780	51.350	51.900	49.200	-0.630	-1.212%	12.06万	0.00亿	0.000%
2026-06-09	52.550	51.980	52.990	49.880	0.930	1.822%	12.22万	0.00亿	0.000%
2026-06-08	52.520	51.050	55.500	51.050	-5.667	-9.992%	13.83万	0.00亿	0.000%
2026-06-05	58.613	56.717	59.545	56.255	-3.329	-5.544%	10.03万	0.00亿	0.000%
2026-06-04	59.954	60.046	62.451	58.567	0.000	0.000%	8.56万	0.00亿	0.000%
2026-06-03	58.844	60.046	62.420	58.844	1.263	2.149%	11.47万	0.00亿	0.000%
2026-06-02	55.068	58.783	59.507	54.560	1.372	2.390%	14.34万	0.00亿	0.000%
2026-06-01	63.476	57.411	63.637	57.411	-6.381	-10.003%	10.38万	0.00亿	0.000%
2026-05-29	72.160	63.792	73.671	62.482	-4.870	-7.093%	22.14万	0.00亿	0.000%
2026-05-28	61.672	68.662	68.662	61.672	6.242	10.000%	13.09万	0.00亿	0.000%
2026-05-27	60.108	62.420	63.152	57.241	2.227	3.700%	12.77万	0.00亿	0.000%
2026-05-26	61.572	60.193	61.950	58.567	-2.789	-4.428%	8.99万	0.00亿	0.000%
2026-05-25	67.044	62.982	68.785	60.486	-3.214	-4.855%	15.51万	0.00亿	0.000%
2026-05-22	63.214	66.196	67.429	63.214	2.967	4.692%	11.64万	0.00亿	0.000%
2026-05-21	68.199	63.229	70.126	62.690	-4.531	-6.687%	13.76万	0.00亿	0.000%
2026-05-20	66.782	67.760	70.034	65.502	1.965	2.987%	13.60万	0.00亿	0.000%
2026-05-19	63.961	65.795	65.888	61.264	2.890	4.594%	9.78万	0.00亿	0.000%
2026-05-18	62.420	62.905	65.117	60.725	2.219	3.657%	12.87万	0.00亿	0.000%
2026-05-15	66.427	60.686	66.666	60.031	-5.972	-8.959%	15.83万	0.00亿	0.000%
2026-05-14	64.924	66.658	68.338	64.346	3.051	4.797%	13.66万	0.00亿	0.000%
2026-05-13	61.957	63.607	64.732	60.879	0.517	0.819%	12.24万	0.00亿	0.000%
2026-05-12	63.036	63.090	67.213	60.879	-0.062	-0.098%	15.28万	0.00亿	0.000%
2026-05-11	58.798	63.152	63.152	58.798	5.741	10.000%	11.58万	0.00亿	0.000%
2026-05-08	52.402	57.411	57.950	52.402	3.630	6.750%	12.88万	0.00亿	0.000%
2026-05-07	52.402	53.781	54.560	51.755	1.379	2.632%	10.07万	0.00亿	0.000%
2026-05-06	53.750	52.402	55.754	51.362	-0.624	-1.177%	18.65万	0.00亿	0.000%
2026-04-30	49.119	53.026	53.265	48.919	4.123	8.431%	15.46万	0.00亿	0.000%
2026-04-29	48.934	48.903	49.705	46.661	0.662	1.372%	14.67万	0.00亿	0.000%
2026-04-28	46.237	48.241	48.695	44.850	1.257	2.675%	17.32万	0.00亿	0.000%
2026-04-27	47.786	46.984	50.075	46.507	0.138	0.295%	19.37万	0.00亿	0.000%
2026-04-24	43.162	46.846	47.925	43.162	3.275	7.516%	25.07万	0.00亿	0.000%
2026-04-23	43.154	43.571	45.235	43.000	-0.100	-0.229%	16.11万	0.00亿	0.000%
2026-04-22	44.318	43.671	45.096	43.578	-1.479	-3.276%	15.19万	0.00亿	0.000%
2026-04-21	44.156	45.150	45.813	43.771	0.231	0.514%	14.55万	0.00亿	0.000%
2026-04-20	44.272	44.919	45.220	43.293	-0.386	-0.852%	19.29万	0.00亿	0.000%
2026-04-17	44.703	45.305	46.237	43.571	1.110	2.512%	25.85万	0.00亿	0.000%
2026-04-16	41.459	44.195	44.834	41.274	2.936	7.116%	29.29万	0.00亿	0.000%
2026-04-15	42.692	41.259	43.154	40.619	-0.593	-1.417%	28.99万	0.00亿	0.000%
2026-04-14	42.253	41.852	43.455	39.386	2.350	5.949%	40.60万	0.00亿	0.000%
2026-04-13	36.812	39.502	39.502	36.812	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-10	35.957	35.911	36.905	35.841	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-09	35.487	35.780	36.751	34.354	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-08	35.086	36.003	36.435	35.086	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-07	34.840	34.400	35.063	34.077	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-03	35.102	34.454	35.117	34.169	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-02	35.903	34.662	36.057	34.300	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-01	36.196	36.096	36.820	35.579	0.000	0.000%	6.22万	0.00亿	0.000%