宇新股份（002986）历史行情

以下为宇新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
2026-10-09	12.750	12.670	12.840	12.400	-0.080	-0.627%	347.29万	0.44亿	1.151%
2026-10-08	12.660	12.750	13.030	12.550	0.180	1.432%	3.69万	0.00亿	0.000%
2026-10-07	12.610	12.570	12.750	12.550	-0.020	-0.159%	178.67万	0.23亿	0.592%
2026-10-06	12.610	12.570	12.750	12.550	-0.020	-0.159%	178.67万	0.23亿	0.592%
2026-10-05	12.610	12.570	12.750	12.550	-0.020	-0.159%	178.67万	0.23亿	0.592%
2026-10-02	12.610	12.570	12.750	12.550	-0.020	-0.159%	178.67万	0.23亿	0.592%
2026-10-01	12.610	12.570	12.750	12.550	-0.020	-0.159%	178.67万	0.23亿	0.592%
2026-09-30	12.610	12.570	12.750	12.550	-0.020	-0.159%	1.79万	0.00亿	0.000%
2026-09-29	12.790	12.590	12.790	12.380	-0.070	-0.553%	2.10万	0.00亿	0.000%
2026-09-28	12.870	12.660	12.880	12.500	-0.140	-1.094%	2.89万	0.00亿	0.000%
2026-09-27	13.190	12.800	13.270	12.770	-0.410	-3.104%	358.71万	0.47亿	1.188%
2026-09-24	13.190	12.800	13.270	12.770	-0.410	-3.104%	3.59万	0.00亿	0.000%
2026-09-23	13.200	13.210	13.330	13.060	0.029	0.220%	3.65万	0.00亿	0.000%
2026-09-22	13.011	13.181	13.291	12.721	0.210	1.619%	6.76万	0.00亿	0.000%
2026-09-21	12.821	12.971	13.051	12.411	0.010	0.077%	4.80万	0.00亿	0.000%
2026-09-18	12.981	12.961	13.101	12.771	0.050	0.387%	4.87万	0.00亿	0.000%
2026-09-17	12.841	12.911	13.061	12.701	0.040	0.311%	3.56万	0.00亿	0.000%
2026-09-16	12.731	12.871	12.891	12.571	0.140	1.100%	3.53万	0.00亿	0.000%
2026-09-15	13.041	12.731	13.041	12.651	-0.170	-1.318%	4.37万	0.00亿	0.000%
2026-09-14	12.901	12.901	13.141	12.731	-0.090	-0.693%	4.41万	0.00亿	0.000%
2026-09-11	13.181	12.991	13.231	12.801	-0.260	-1.962%	4.79万	0.00亿	0.000%
2026-09-10	13.661	13.251	13.671	13.221	-0.440	-3.214%	4.47万	0.00亿	0.000%
2026-09-09	13.601	13.691	13.841	13.401	0.110	0.810%	4.58万	0.00亿	0.000%
2026-09-08	13.071	13.581	13.661	12.711	0.510	3.902%	7.61万	0.00亿	0.000%
2026-09-07	13.541	13.071	13.561	12.981	-0.350	-2.608%	6.33万	0.00亿	0.000%
2026-09-04	13.991	13.421	14.001	13.331	-0.380	-2.753%	7.26万	0.00亿	0.000%
2026-09-03	13.961	13.801	14.181	13.701	-0.290	-2.058%	5.66万	0.00亿	0.000%
2026-09-02	14.171	14.091	14.371	13.761	-0.060	-0.424%	5.91万	0.00亿	0.000%
2026-09-01	14.191	14.151	14.461	13.981	0.000	0.000%	5.22万	0.00亿	0.000%
2026-08-31	13.761	14.151	14.251	13.611	0.340	2.462%	6.78万	0.00亿	0.000%
2026-08-28	13.481	13.811	13.891	13.291	0.350	2.600%	6.64万	0.00亿	0.000%
2026-08-27	13.311	13.461	13.561	13.031	0.200	1.508%	7.63万	0.00亿	0.000%
2026-08-26	13.301	13.261	13.471	13.101	-0.040	-0.301%	5.14万	0.00亿	0.000%
2026-08-25	13.141	13.301	13.401	13.061	0.150	1.141%	2.76万	0.00亿	0.000%
2026-08-24	13.201	13.151	13.291	13.021	-0.050	-0.379%	3.94万	0.00亿	0.000%
2026-08-21	13.291	13.201	13.351	13.081	-0.150	-1.124%	2.58万	0.00亿	0.000%
2026-08-20	12.841	13.351	13.411	12.791	0.510	3.972%	5.69万	0.00亿	0.000%
2026-08-19	13.001	12.841	13.101	12.811	-0.300	-2.283%	6.08万	0.00亿	0.000%
2026-08-18	13.421	13.141	13.451	13.111	-0.170	-1.277%	4.43万	0.00亿	0.000%
2026-08-17	13.181	13.311	13.311	12.601	0.130	0.986%	6.12万	0.00亿	0.000%
2026-08-14	13.001	13.181	13.251	12.951	0.190	1.463%	4.36万	0.00亿	0.000%
2026-08-13	12.881	12.991	13.151	12.781	-0.020	-0.154%	4.81万	0.00亿	0.000%
2026-08-12	13.001	13.011	13.181	12.801	0.170	1.324%	4.58万	0.00亿	0.000%
2026-08-11	12.881	12.841	13.091	12.551	0.140	1.102%	5.95万	0.00亿	0.000%
2026-08-10	12.211	12.701	12.731	12.101	0.510	4.183%	8.94万	0.00亿	0.000%
2026-08-07	12.231	12.191	12.401	12.111	-0.140	-1.135%	4.04万	0.00亿	0.000%
2026-08-06	12.131	12.331	12.441	12.061	0.200	1.649%	4.87万	0.00亿	0.000%
2026-08-05	11.991	12.131	12.201	11.901	0.140	1.168%	5.19万	0.00亿	0.000%
2026-08-04	12.191	11.991	12.191	11.871	-0.140	-1.154%	3.52万	0.00亿	0.000%
2026-08-03	11.901	12.131	12.161	11.691	0.350	2.971%	5.33万	0.00亿	0.000%
2026-07-31	11.631	11.781	11.871	11.561	0.100	0.856%	3.03万	0.00亿	0.000%
2026-07-30	11.741	11.681	11.981	11.501	-0.050	-0.426%	5.69万	0.00亿	0.000%
2026-07-29	11.811	11.731	12.081	11.651	0.040	0.342%	4.83万	0.00亿	0.000%
2026-07-28	11.461	11.691	11.811	11.461	0.060	0.516%	3.63万	0.00亿	0.000%
2026-07-27	11.401	11.631	11.701	11.261	0.200	1.750%	4.50万	0.00亿	0.000%
2026-07-24	11.581	11.431	11.741	11.311	-0.120	-1.039%	4.01万	0.00亿	0.000%
2026-07-23	11.101	11.551	11.631	11.021	0.440	3.960%	5.87万	0.00亿	0.000%
2026-07-22	10.781	11.111	11.171	10.761	0.210	1.926%	9.16万	0.00亿	0.000%
2026-07-21	11.351	10.901	11.421	10.761	-0.500	-4.386%	10.62万	0.00亿	0.000%
2026-07-20	11.381	11.401	11.891	11.281	0.050	0.440%	7.80万	0.00亿	0.000%
2026-07-17	11.971	11.351	12.181	11.301	-0.660	-5.495%	7.21万	0.00亿	0.000%
2026-07-16	11.841	12.011	12.391	11.781	0.130	1.094%	10.14万	0.00亿	0.000%
2026-07-15	11.501	11.881	12.411	11.501	0.130	1.106%	14.04万	0.00亿	0.000%
2026-07-14	12.691	11.751	12.691	11.051	-0.540	-4.393%	23.03万	0.00亿	0.000%
2026-07-13	12.301	12.291	12.761	11.811	0.010	0.081%	12.93万	0.00亿	0.000%
2026-07-10	11.951	12.281	12.391	11.711	0.330	2.761%	5.79万	0.00亿	0.000%
2026-07-09	12.001	11.951	12.001	11.581	0.050	0.420%	5.29万	0.00亿	0.000%
2026-07-08	11.971	11.901	12.031	11.451	-0.090	-0.751%	6.61万	0.00亿	0.000%
2026-07-07	12.081	11.991	12.281	11.731	-0.080	-0.663%	6.40万	0.00亿	0.000%
2026-07-06	11.991	12.071	12.601	11.901	-0.010	-0.083%	7.36万	0.00亿	0.000%
2026-07-03	12.171	12.081	12.411	11.941	-0.110	-0.902%	5.55万	0.00亿	0.000%
2026-07-02	12.151	12.191	12.721	11.971	0.020	0.164%	6.21万	0.00亿	0.000%
2026-07-01	11.841	12.171	12.261	11.541	0.440	3.751%	6.65万	0.00亿	0.000%
2026-06-30	11.811	11.731	11.971	11.551	-0.110	-0.929%	6.97万	0.00亿	0.000%
2026-06-29	12.221	11.841	12.341	11.551	-0.310	-2.551%	10.13万	0.00亿	0.000%
2026-06-26	12.451	12.151	12.671	11.671	-0.350	-2.800%	12.87万	0.00亿	0.000%
2026-06-25	13.201	12.501	13.261	12.421	-0.600	-4.580%	12.93万	0.00亿	0.000%
2026-06-24	12.501	13.101	13.351	12.261	0.600	4.800%	16.89万	0.00亿	0.000%
2026-06-23	11.751	12.501	12.881	11.751	0.620	5.218%	15.89万	0.00亿	0.000%
2026-06-22	11.121	11.881	12.031	11.021	0.690	6.166%	12.13万	0.00亿	0.000%
2026-06-18	11.461	11.191	11.491	10.961	-0.250	-2.185%	6.58万	0.00亿	0.000%
2026-06-17	11.071	11.441	11.491	10.831	0.400	3.623%	7.96万	0.00亿	0.000%
2026-06-16	11.071	11.041	11.161	10.901	-0.020	-0.181%	5.20万	0.00亿	0.000%
2026-06-15	11.481	11.061	11.581	11.041	-0.400	-3.490%	6.44万	0.00亿	0.000%
2026-06-12	11.281	11.461	11.601	10.861	0.270	2.413%	7.49万	0.00亿	0.000%
2026-06-11	11.051	11.191	11.501	10.951	0.150	1.359%	6.76万	0.00亿	0.000%
2026-06-10	10.951	11.041	11.081	10.851	0.070	0.638%	4.76万	0.00亿	0.000%
2026-06-09	11.401	10.971	11.401	10.911	-0.190	-1.702%	6.72万	0.00亿	0.000%
2026-06-08	11.461	11.161	11.611	11.061	-0.450	-3.876%	7.29万	0.00亿	0.000%
2026-06-05	11.251	11.611	11.841	11.121	0.370	3.292%	7.12万	0.00亿	0.000%
2026-06-04	11.521	11.241	11.521	11.101	-0.300	-2.599%	5.26万	0.00亿	0.000%
2026-06-03	11.811	11.541	11.851	11.301	-0.270	-2.286%	5.35万	0.00亿	0.000%
2026-06-02	11.931	11.811	12.091	11.521	-0.110	-0.923%	4.42万	0.00亿	0.000%
2026-06-01	11.681	11.921	12.391	11.611	0.200	1.706%	7.40万	0.00亿	0.000%
2026-05-29	12.101	11.721	12.241	11.601	-0.370	-3.060%	7.60万	0.00亿	0.000%
2026-05-28	12.101	12.091	12.331	11.781	-0.100	-0.820%	4.80万	0.00亿	0.000%
2026-05-27	12.251	12.191	12.431	12.071	-0.060	-0.490%	5.92万	0.00亿	0.000%
2026-05-26	12.981	12.251	12.981	12.141	-0.560	-4.371%	5.11万	0.00亿	0.000%
2026-05-25	12.611	12.811	13.401	12.501	0.150	1.185%	7.62万	0.00亿	0.000%
2026-05-22	12.201	12.661	12.841	12.071	0.480	3.941%	9.26万	0.00亿	0.000%
2026-05-21	12.961	12.181	12.961	12.111	-0.650	-5.066%	7.05万	0.00亿	0.000%
2026-05-20	12.951	12.831	13.081	12.801	-0.160	-1.232%	3.60万	0.00亿	0.000%
2026-05-19	12.951	12.991	13.081	12.701	-0.010	-0.077%	5.71万	0.00亿	0.000%
2026-05-18	13.321	13.001	13.531	12.891	-0.460	-3.417%	6.77万	0.00亿	0.000%
2026-05-15	13.721	13.461	13.821	13.361	-0.250	-1.823%	6.78万	0.00亿	0.000%
2026-05-14	13.721	13.711	13.931	13.411	-0.020	-0.146%	7.63万	0.00亿	0.000%
2026-05-13	13.541	13.731	13.951	13.441	0.190	1.403%	7.00万	0.00亿	0.000%
2026-05-12	13.641	13.541	13.751	13.411	-0.060	-0.441%	6.04万	0.00亿	0.000%
2026-05-11	13.531	13.601	13.991	13.491	0.190	1.417%	9.13万	0.00亿	0.000%
2026-05-08	13.451	13.411	13.691	13.281	0.060	0.449%	10.12万	0.00亿	0.000%
2026-05-07	14.381	13.351	14.471	13.301	-1.050	-7.291%	16.62万	0.00亿	0.000%
2026-05-06	14.281	14.401	14.521	13.911	0.110	0.770%	12.19万	0.00亿	0.000%
2026-04-30	14.781	14.291	14.881	14.101	-0.580	-3.900%	10.27万	0.00亿	0.000%
2026-04-29	14.511	14.871	15.081	14.131	0.510	3.551%	7.89万	0.00亿	0.000%
2026-04-28	14.381	14.361	14.781	14.001	-0.430	-2.907%	10.82万	0.00亿	0.000%
2026-04-27	14.501	14.791	14.891	14.411	0.210	1.440%	5.91万	0.00亿	0.000%
2026-04-24	14.431	14.581	14.901	14.181	0.030	0.206%	10.02万	0.00亿	0.000%
2026-04-23	13.951	14.551	15.091	13.951	0.520	3.706%	8.59万	0.00亿	0.000%
2026-04-22	14.571	14.031	14.961	13.951	-0.490	-3.374%	12.67万	0.00亿	0.000%
2026-04-21	13.621	14.521	14.901	13.511	0.910	6.686%	16.07万	0.00亿	0.000%
2026-04-20	14.661	13.611	14.771	13.581	-1.040	-7.098%	11.10万	0.00亿	0.000%
2026-04-17	14.921	14.651	14.991	14.581	-0.310	-2.072%	4.98万	0.00亿	0.000%
2026-04-16	14.651	14.961	15.231	14.551	0.340	2.325%	7.31万	0.00亿	0.000%
2026-04-15	14.671	14.621	15.051	14.521	0.020	0.137%	5.99万	0.00亿	0.000%
2026-04-14	15.091	14.601	15.311	14.361	-0.560	-3.694%	9.41万	0.00亿	0.000%
2026-04-13	15.531	15.161	15.541	14.531	0.000	0.000%	13.09万	0.00亿	0.000%
2026-04-10	15.761	15.691	16.231	15.471	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-09	15.401	15.701	15.881	15.391	0.000	0.000%	8.27万	0.00亿	0.000%
2026-04-08	14.711	15.461	15.711	14.311	0.000	0.000%	14.37万	0.00亿	0.000%
2026-04-07	15.191	15.491	15.701	14.891	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-03	14.651	15.081	15.381	14.411	0.000	0.000%	7.50万	0.00亿	0.000%
2026-04-02	14.711	14.641	14.801	14.341	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-01	14.511	14.611	14.951	14.201	0.000	0.000%	7.99万	0.00亿	0.000%