| 股票名称 | 代码 002903 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 宇环数控 | 2024-05-17 五 | 17.54 | 17.55 | 17.75 | 17.80 | 17.26 | 1.14% | 3.90% | 38944 | 6832万 | 17.71 | 27.67 | 85.4 | 2 | 宇环数控 | 2024-05-16 四 | 17.65 | 17.56 | 17.55 | 17.85 | 17.46 | -0.06% | 2.75% | 27426 | 4845万 | 17.51 | 27.36 | 84.44 | 3 | 宇环数控 | 2024-05-15 三 | 17.88 | 17.90 | 17.56 | 18.15 | 17.51 | -1.90% | 3.50% | 34957 | 6220万 | 17.52 | 27.37 | 84.49 | 4 | 宇环数控 | 2024-05-14 二 | 17.47 | 17.48 | 17.90 | 17.93 | 17.47 | 2.40% | 2.89% | 28876 | 5144万 | 17.86 | 27.9 | 86.12 | 5 | 宇环数控 | 2024-05-13 一 | 17.71 | 17.98 | 17.48 | 17.92 | 17.15 | -2.78% | 3.73% | 37245 | 6560万 | 17.44 | 27.25 | 84.1 | 6 | 宇环数控 | 2024-05-10 五 | 18.44 | 18.44 | 17.98 | 18.44 | 17.85 | -2.49% | 3.99% | 39819 | 7181万 | 17.94 | 28.03 | 86.51 | 7 | 宇环数控 | 2024-05-09 四 | 17.99 | 18.17 | 18.44 | 18.58 | 17.88 | 1.49% | 5.64% | 56252 | 10310万 | 18.4 | 28.74 | 88.72 | 8 | 宇环数控 | 2024-05-08 三 | 18.10 | 18.39 | 18.17 | 18.91 | 18.00 | -1.20% | 6.60% | 65834 | 12122万 | 18.13 | 28.32 | 87.42 | 9 | 宇环数控 | 2024-05-07 二 | 17.91 | 17.97 | 18.39 | 19.26 | 17.83 | 2.34% | 9.56% | 95406 | 17668万 | 18.35 | 28.67 | 88.48 | 10 | 宇环数控 | 2024-05-06 一 | 17.96 | 17.69 | 17.97 | 18.04 | 17.81 | 1.58% | 3.15% | 31397 | 5631万 | 17.93 | 28.01 | 86.46 | 11 | 宇环数控 | 2024-04-30 二 | 17.88 | 18.00 | 17.69 | 18.05 | 17.45 | -1.72% | 4.42% | 44089 | 7801万 | 17.65 | 27.57 | 85.11 | 12 | 宇环数控 | 2024-04-29 一 | 17.53 | 17.44 | 18.00 | 18.07 | 17.53 | 3.21% | 5.35% | 53417 | 9511万 | 17.96 | 28.06 | 86.6 | 13 | 宇环数控 | 2024-04-26 五 | 16.98 | 17.10 | 17.44 | 17.55 | 16.96 | 1.99% | 4.49% | 44826 | 7755万 | 17.4 | 27.18 | 83.91 | 14 | 宇环数控 | 2024-04-25 四 | 16.98 | 17.11 | 17.10 | 17.30 | 16.95 | -0.06% | 3.68% | 36701 | 6289万 | 17.06 | 26.65 | 82.27 | 15 | 宇环数控 | 2024-04-24 三 | 16.78 | 16.79 | 17.11 | 17.11 | 16.65 | 1.91% | 4.28% | 42756 | 7247万 | 17.07 | 26.67 | 82.32 | 16 | 宇环数控 | 2024-04-23 二 | 16.70 | 16.72 | 16.79 | 17.00 | 16.32 | 0.42% | 4.70% | 46910 | 7844万 | 16.75 | 26.17 | 80.78 | 17 | 宇环数控 | 2024-04-22 一 | 16.42 | 16.61 | 16.72 | 16.86 | 16.08 | 0.66% | 4.31% | 43010 | 7148万 | 16.68 | 26.06 | 65.04 | 18 | 宇环数控 | 2024-04-19 五 | 16.48 | 16.73 | 16.61 | 16.92 | 16.47 | -0.72% | 4.05% | 40443 | 6730万 | 16.57 | 25.89 | 64.62 | 19 | 宇环数控 | 2024-04-18 四 | 16.77 | 16.77 | 16.73 | 17.09 | 16.37 | -0.24% | 4.99% | 49818 | 8366万 | 16.69 | 26.08 | 65.08 | 20 | 宇环数控 | 2024-04-17 三 | 15.69 | 15.59 | 16.77 | 16.77 | 15.68 | 7.57% | 6.22% | 62057 | 10248万 | 16.73 | 26.14 | 65.24 | 21 | 宇环数控 | 2024-04-16 二 | 17.33 | 17.32 | 15.59 | 17.33 | 15.59 | -9.99% | 7.70% | 76869 | 12277万 | 15.56 | 24.3 | 60.65 | 22 | 宇环数控 | 2024-04-15 一 | 18.01 | 18.22 | 17.32 | 18.33 | 16.90 | -4.94% | 7.40% | 73891 | 13038万 | 17.28 | 27 | 67.38 | 23 | 宇环数控 | 2024-04-12 五 | 18.85 | 19.00 | 18.22 | 19.10 | 18.05 | -4.11% | 7.91% | 78912 | 14568万 | 18.18 | 28.4 | 70.88 | 24 | 宇环数控 | 2024-04-11 四 | 19.49 | 19.74 | 19.00 | 19.58 | 18.71 | -3.75% | 12.39% | 123591 | 23604万 | 18.96 | 29.62 | 73.91 | 25 | 宇环数控 | 2024-04-10 三 | 19.45 | 18.75 | 19.74 | 20.63 | 19.40 | 5.28% | 17.74% | 177044 | 35767万 | 19.7 | 30.77 | 76.79 | 26 | 宇环数控 | 2024-04-09 二 | 18.46 | 18.39 | 18.75 | 18.85 | 18.22 | 1.96% | 3.74% | 37317 | 6943万 | 18.71 | 29.23 | 72.94 | 27 | 宇环数控 | 2024-04-08 一 | 19.30 | 19.36 | 18.39 | 19.40 | 18.37 | -5.01% | 5.55% | 55348 | 10368万 | 18.35 | 28.67 | 71.54 | 28 | 宇环数控 | 2024-04-03 三 | 20.02 | 20.19 | 19.36 | 20.19 | 19.30 | -4.11% | 6.38% | 63635 | 12424万 | 19.32 | 30.18 | 75.32 | 29 | 宇环数控 | 2024-04-02 二 | 20.06 | 19.86 | 20.19 | 20.63 | 19.28 | 1.66% | 9.88% | 98599 | 19812万 | 20.15 | 31.47 | 78.54 | 30 | 宇环数控 | 2024-04-01 一 | 19.63 | 19.49 | 19.86 | 20.07 | 19.62 | 1.90% | 6.16% | 61433 | 12182万 | 19.82 | 30.96 | 77.26 | 31 | 宇环数控 | 2024-03-29 五 | 19.25 | 19.31 | 19.49 | 19.65 | 18.97 | 0.93% | 5.51% | 54994 | 10613万 | 19.45 | 30.38 | 75.82 | 32 | 宇环数控 | 2024-03-28 四 | 18.74 | 18.73 | 19.31 | 19.66 | 18.60 | 3.10% | 6.76% | 67363 | 13003万 | 19.23 | 30.1 | 74.24 | 33 | 宇环数控 | 2024-03-27 三 | 19.95 | 20.24 | 18.73 | 19.95 | 18.70 | -7.46% | 7.25% | 72210 | 13940万 | 18.65 | 29.2 | 72.01 | 34 | 宇环数控 | 2024-03-26 二 | 19.79 | 19.80 | 20.24 | 20.60 | 18.89 | 2.22% | 9.91% | 98703 | 19454万 | 20.15 | 31.55 | 77.82 | 35 | 宇环数控 | 2024-03-25 一 | 21.00 | 21.16 | 19.80 | 21.00 | 19.76 | -6.43% | 9.66% | 96242 | 19611万 | 19.72 | 30.86 | 76.13 | 36 | 宇环数控 | 2024-03-22 五 | 21.46 | 21.90 | 21.16 | 21.53 | 21.00 | -3.38% | 13.76% | 137020 | 29090万 | 21.07 | 32.98 | 81.36 | 37 | 宇环数控 | 2024-03-21 四 | 21.20 | 21.04 | 21.90 | 21.93 | 20.72 | 4.09% | 25.73% | 256237 | 54731万 | 21.81 | 34.14 | 84.2 | 38 | 宇环数控 | 2024-03-20 三 | 20.88 | 21.30 | 21.04 | 21.25 | 20.70 | -1.22% | 19.44% | 193603 | 40602万 | 20.95 | 32.8 | 80.9 | 39 | 宇环数控 | 2024-03-19 二 | 19.76 | 19.76 | 21.30 | 21.74 | 19.53 | 7.79% | 32.79% | 326516 | 69789万 | 21.21 | 33.2 | 81.9 | 40 | 宇环数控 | 2024-03-18 一 | 19.47 | 19.35 | 19.76 | 19.88 | 19.31 | 2.12% | 9.78% | 97372 | 19111万 | 19.68 | 30.8 | 75.97 | 41 | 宇环数控 | 2024-03-15 五 | 18.88 | 19.06 | 19.35 | 19.35 | 18.83 | 1.52% | 8.20% | 81623 | 15711万 | 19.27 | 30.16 | 74.4 | 42 | 宇环数控 | 2024-03-14 四 | 19.18 | 19.11 | 19.06 | 19.45 | 18.65 | -0.26% | 6.46% | 64319 | 12291万 | 18.98 | 29.71 | 73.28 | 43 | 宇环数控 | 2024-03-08 五 | 18.81 | 18.86 | 19.00 | 19.06 | 18.51 | 0.74% | 6.54% | 65097 | 12251万 | 18.92 | 29.62 | 73.05 | 44 | 宇环数控 | 2024-03-07 四 | 19.70 | 19.24 | 18.86 | 19.93 | 18.81 | -1.98% | 12.41% | 123543 | 23946万 | 18.78 | 29.4 | 72.51 | 45 | 宇环数控 | 2024-03-06 三 | 18.58 | 18.58 | 19.24 | 19.28 | 18.48 | 3.55% | 12.90% | 128447 | 24532万 | 19.16 | 29.99 | 73.98 | 46 | 宇环数控 | 2024-03-05 二 | 18.64 | 19.02 | 18.58 | 18.94 | 18.34 | -2.31% | 6.97% | 69438 | 12943万 | 18.5 | 28.96 | 71.44 | 47 | 宇环数控 | 2024-03-04 一 | 19.37 | 19.05 | 19.02 | 19.37 | 18.41 | -0.16% | 9.43% | 93903 | 17764万 | 18.94 | 29.65 | 73.13 | 48 | 宇环数控 | 2024-03-01 五 | 18.52 | 18.51 | 19.05 | 19.57 | 18.26 | 2.92% | 12.79% | 127373 | 24122万 | 18.97 | 29.69 | 73.24 | 49 | 宇环数控 | 2024-02-29 四 | 17.03 | 17.73 | 18.51 | 18.57 | 17.02 | 4.40% | 13.50% | 134408 | 24206万 | 18.43 | 28.85 | 71.17 | 50 | 宇环数控 | 2024-02-28 三 | 19.43 | 19.70 | 17.73 | 19.87 | 17.73 | -10.00% | 18.44% | 183642 | 34713万 | 17.66 | 27.64 | 68.17 | 51 | 宇环数控 | 2024-02-27 二 | 19.75 | 19.36 | 19.70 | 20.54 | 19.50 | 1.76% | 22.72% | 226256 | 44780万 | 19.62 | 30.71 | 75.74 | 52 | 宇环数控 | 2024-02-26 一 | 18.89 | 17.60 | 19.36 | 19.36 | 18.38 | 10.00% | 7.19% | 71552 | 13619万 | 19.28 | 30.18 | 74.44 | 53 | 宇环数控 | 2024-02-23 五 | 16.49 | 16.48 | 17.60 | 17.83 | 16.49 | 6.80% | 11.95% | 118988 | 20498万 | 17.53 | 27.43 | 67.67 | 54 | 宇环数控 | 2024-02-22 四 | 15.99 | 15.99 | 16.48 | 16.54 | 15.91 | 3.06% | 7.11% | 70758 | 11525万 | 16.41 | 25.69 | 63.36 | 55 | 宇环数控 | 2024-02-21 三 | 15.54 | 15.80 | 15.99 | 16.67 | 15.51 | 1.20% | 8.42% | 83829 | 13586万 | 15.92 | 24.92 | 61.48 | 56 | 宇环数控 | 2024-02-20 二 | 15.30 | 15.37 | 15.80 | 16.18 | 14.93 | 2.80% | 7.75% | 77156 | 12107万 | 15.73 | 24.63 | 60.75 | 57 | 宇环数控 | 2024-02-19 一 | 15.00 | 14.64 | 15.37 | 15.59 | 14.75 | 4.99% | 9.33% | 92947 | 14183万 | 15.31 | 23.96 | 59.1 | 58 | 宇环数控 | 2024-02-08 四 | 13.39 | 13.31 | 14.64 | 14.64 | 12.76 | 9.99% | 9.87% | 98283 | 13753万 | 14.58 | 22.82 | 56.29 | 59 | 宇环数控 | 2024-02-07 三 | 14.52 | 14.26 | 13.31 | 14.60 | 13.03 | -6.66% | 10.63% | 105808 | 14667万 | 13.25 | 20.75 | 51.18 | 60 | 宇环数控 | 2024-02-06 二 | 12.76 | 13.95 | 14.26 | 14.72 | 12.56 | 2.22% | 9.89% | 98515 | 13286万 | 14.2 | 22.23 | 54.83 | 61 | 宇环数控 | 2024-02-05 一 | 15.31 | 15.50 | 13.95 | 15.50 | 13.95 | -10.00% | 6.83% | 67997 | 9720万 | 13.89 | 21.74 | 53.64 | 62 | 宇环数控 | 2024-02-02 五 | 16.50 | 16.18 | 15.50 | 16.72 | 15.01 | -4.20% | 6.71% | 66834 | 10667万 | 15.43 | 24.16 | 59.6 | 63 | 宇环数控 | 2024-02-01 四 | 15.97 | 16.06 | 16.18 | 16.35 | 15.60 | 0.75% | 4.76% | 47421 | 7585万 | 16.11 | 25.22 | 62.21 | 64 | 宇环数控 | 2024-01-31 三 | 17.05 | 17.27 | 16.06 | 17.34 | 15.96 | -7.01% | 6.71% | 66783 | 11027万 | 15.99 | 25.03 | 61.75 | 65 | 宇环数控 | 2024-01-30 二 | 17.88 | 17.78 | 17.27 | 18.09 | 17.18 | -2.87% | 4.12% | 41066 | 7225万 | 17.2 | 26.92 | 66.4 | 66 | 宇环数控 | 2024-01-29 一 | 18.61 | 18.63 | 17.78 | 18.87 | 17.74 | -4.56% | 4.62% | 46021 | 8326万 | 17.71 | 27.71 | 68.36 | 67 | 宇环数控 | 2024-01-26 五 | 19.21 | 19.20 | 18.63 | 19.33 | 18.60 | -2.97% | 5.37% | 53510 | 10131万 | 18.55 | 29.04 | 71.63 | 68 | 宇环数控 | 2024-01-25 四 | 18.90 | 18.71 | 19.20 | 19.26 | 18.43 | 2.62% | 6.85% | 68191 | 12923万 | 19.12 | 29.93 | 73.82 | 69 | 宇环数控 | 2024-01-24 三 | 18.88 | 18.88 | 18.71 | 19.12 | 17.91 | -0.90% | 6.94% | 69157 | 12771万 | 18.63 | 29.16 | 71.94 | 70 | 宇环数控 | 2024-01-23 二 | 18.70 | 18.70 | 18.88 | 19.00 | 18.16 | 0.96% | 6.86% | 68274 | 12703万 | 18.8 | 29.43 | 72.59 | 71 | 宇环数控 | 2024-01-22 一 | 19.59 | 19.71 | 18.70 | 20.19 | 18.52 | -5.12% | 8.05% | 80180 | 15504万 | 18.62 | 29.15 | 71.9 | 72 | 宇环数控 | 2024-01-19 五 | 20.01 | 20.07 | 19.71 | 20.35 | 19.70 | -1.79% | 7.06% | 70342 | 14085万 | 19.63 | 30.72 | 75.78 | 73 | 宇环数控 | 2024-01-18 四 | 20.01 | 20.34 | 20.07 | 20.31 | 19.38 | -1.33% | 7.93% | 78998 | 15677万 | 19.99 | 31.28 | 77.17 | 74 | 宇环数控 | 2024-01-17 三 | 21.45 | 21.53 | 20.34 | 21.50 | 20.23 | -5.53% | 8.32% | 82810 | 17157万 | 20.25 | 31.7 | 78.2 | 75 | 宇环数控 | 2024-01-16 二 | 22.33 | 22.30 | 21.53 | 22.40 | 21.10 | -3.45% | 9.70% | 96563 | 20758万 | 21.44 | 33.56 | 82.78 | 76 | 宇环数控 | 2024-01-15 一 | 22.50 | 22.49 | 22.30 | 22.69 | 21.88 | -0.84% | 6.32% | 62968 | 14025万 | 22.21 | 34.76 | 85.74 | 77 | 宇环数控 | 2024-01-12 五 | 23.00 | 23.10 | 22.49 | 23.07 | 22.32 | -2.64% | 8.89% | 88529 | 19973万 | 22.4 | 35.06 | 86.47 | 78 | 宇环数控 | 2024-01-11 四 | 22.50 | 22.83 | 23.10 | 23.25 | 22.50 | 1.18% | 12.39% | 123403 | 28353万 | 23 | 36.01 | 88.82 | 79 | 宇环数控 | 2024-01-10 三 | 24.13 | 24.24 | 22.83 | 24.20 | 22.74 | -5.82% | 18.95% | 188702 | 44102万 | 22.73 | 35.59 | 87.78 | 80 | 宇环数控 | 2024-01-09 二 | 21.95 | 22.04 | 24.24 | 24.24 | 21.83 | 9.98% | 12.67% | 126176 | 29877万 | 24.14 | 37.78 | 93.2 | 81 | 宇环数控 | 2024-01-08 一 | 21.71 | 22.59 | 22.04 | 22.65 | 21.08 | -2.43% | 14.62% | 145576 | 32000万 | 21.95 | 34.35 | 84.74 | 82 | 宇环数控 | 2024-01-05 五 | 25.35 | 25.10 | 22.59 | 26.60 | 22.59 | -10.00% | 21.67% | 215797 | 51909万 | 22.49 | 35.21 | 86.86 | 83 | 宇环数控 | 2024-01-04 四 | 25.50 | 26.40 | 25.10 | 25.60 | 23.78 | -4.92% | 19.83% | 197493 | 48957万 | 24.99 | 39.12 | 96.51 | 84 | 宇环数控 | 2024-01-03 三 | 25.00 | 25.47 | 26.40 | 26.93 | 24.55 | 3.65% | 31.43% | 313015 | 81267万 | 26.29 | 41.15 | 101.5 | 85 | 宇环数控 | 2024-01-02 二 | 25.21 | 25.55 | 25.47 | 26.15 | 24.81 | -0.31% | 22.26% | 221649 | 56193万 | 25.36 | 39.7 | 97.93 | 86 | 宇环数控 | 2023-12-29 五 | 25.98 | 25.99 | 25.55 | 26.38 | 24.75 | -1.69% | 29.56% | 294361 | 75720万 | 25.44 | 39.83 | 98.24 | 87 | 宇环数控 | 2023-12-28 四 | 25.65 | 25.20 | 25.99 | 27.72 | 25.12 | 3.13% | 39.22% | 390535 | 102625万 | 25.88 | 40.51 | 99.93 | 88 | 宇环数控 | 2023-12-27 三 | 24.25 | 24.96 | 25.20 | 27.30 | 23.73 | 0.96% | 34.03% | 338833 | 85866万 | 25.09 | 39.28 | 96.89 | 89 | 宇环数控 | 2023-12-26 二 | 25.18 | 25.72 | 24.96 | 27.50 | 24.36 | -2.95% | 36.50% | 363457 | 93365万 | 24.85 | 38.91 | 95.97 | 90 | 宇环数控 | 2023-12-25 一 | 23.00 | 23.38 | 25.72 | 25.72 | 22.70 | 10.01% | 25.83% | 257194 | 61381万 | 25.61 | 40.09 | 98.89 | 91 | 宇环数控 | 2023-12-22 五 | 22.19 | 21.25 | 23.38 | 23.38 | 21.77 | 10.02% | 15.01% | 149484 | 34586万 | 23.28 | 36.44 | 89.89 | 92 | 宇环数控 | 2023-12-21 四 | 21.17 | 21.17 | 21.25 | 21.41 | 20.64 | 0.38% | 2.93% | 29141 | 6122万 | 21.16 | 33.12 | 81.7 | 93 | 宇环数控 | 2023-12-20 三 | 21.55 | 21.45 | 21.17 | 21.60 | 21.16 | -1.31% | 2.41% | 24019 | 5143万 | 21.08 | 33 | 81.4 | 94 | 宇环数控 | 2023-12-19 二 | 21.28 | 21.21 | 21.45 | 21.58 | 20.88 | 1.13% | 2.87% | 28612 | 6069万 | 21.36 | 33.44 | 82.47 | 95 | 宇环数控 | 2023-12-18 一 | 21.38 | 21.43 | 21.21 | 21.59 | 21.15 | -1.03% | 2.55% | 25439 | 5423万 | 21.12 | 33.06 | 81.55 | 96 | 宇环数控 | 2023-12-15 五 | 21.34 | 21.45 | 21.43 | 21.66 | 21.12 | -0.09% | 3.27% | 32606 | 6969万 | 21.34 | 33.4 | 82.4 | 97 | 宇环数控 | 2023-12-14 四 | 21.75 | 21.88 | 21.45 | 22.10 | 21.38 | -1.97% | 6.24% | 62122 | 13461万 | 21.36 | 33.44 | 82.47 | 98 | 宇环数控 | 2023-12-13 三 | 21.55 | 21.55 | 21.88 | 22.09 | 21.35 | 1.53% | 6.65% | 66236 | 14433万 | 21.79 | 34.11 | 84.13 | 99 | 宇环数控 | 2023-12-12 二 | 21.95 | 21.96 | 21.55 | 21.95 | 21.39 | -1.87% | 5.25% | 52240 | 11280万 | 21.46 | 33.59 | 82.86 | 100 | 宇环数控 | 2023-12-11 一 | 21.39 | 21.41 | 21.96 | 22.38 | 21.31 | 2.57% | 6.98% | 69476 | 15229万 | 21.87 | 34.23 | 84.43 | 101 | 宇环数控 | 2023-12-08 五 | 21.41 | 21.41 | 21.41 | 22.29 | 21.30 | 0.00% | 5.86% | 58313 | 12594万 | 21.32 | 33.37 | 82.32 | 102 | 宇环数控 | 2023-12-07 四 | 21.97 | 22.06 | 21.41 | 22.08 | 21.20 | -2.95% | 6.47% | 64444 | 13899万 | 21.32 | 33.37 | 82.32 | 103 | 宇环数控 | 2023-12-06 三 | 22.04 | 22.04 | 22.06 | 22.38 | 21.85 | 0.09% | 5.21% | 51906 | 11485万 | 21.97 | 33.58 | 82.84 | 104 | 宇环数控 | 2023-12-05 二 | 22.88 | 22.81 | 22.04 | 23.15 | 22.02 | -3.38% | 6.59% | 65598 | 14705万 | 21.95 | 33.55 | 82.76 | 105 | 宇环数控 | 2023-12-04 一 | 22.93 | 23.26 | 22.81 | 23.20 | 22.81 | -1.93% | 7.06% | 70261 | 16146万 | 22.71 | 34.72 | 85.65 | 106 | 宇环数控 | 2023-12-01 五 | 23.53 | 23.90 | 23.26 | 24.02 | 23.06 | -2.68% | 12.18% | 121033 | 28257万 | 23.11 | 35.41 | 87.34 | 107 | 宇环数控 | 2023-11-30 四 | 25.47 | 24.75 | 23.90 | 26.66 | 23.66 | -3.43% | 21.13% | 209932 | 51404万 | 23.75 | 36.38 | 89.75 | 108 | 宇环数控 | 2023-11-29 三 | 23.00 | 22.50 | 24.75 | 24.75 | 22.87 | 10.00% | 11.94% | 118636 | 28673万 | 24.59 | 37.68 | 92.94 | 109 | 宇环数控 | 2023-11-28 二 | 21.31 | 21.19 | 22.50 | 22.70 | 21.17 | 6.18% | 10.76% | 106901 | 23605万 | 22.36 | 34.25 | 84.49 | 110 | 宇环数控 | 2023-11-27 一 | 20.91 | 20.86 | 21.19 | 21.60 | 20.74 | 1.58% | 4.99% | 49609 | 10499万 | 21.06 | 32.26 | 79.57 | 111 | 宇环数控 | 2023-11-24 五 | 21.13 | 21.09 | 20.86 | 21.80 | 20.62 | -1.09% | 7.10% | 70508 | 14894万 | 20.73 | 31.76 | 78.33 | 112 | 宇环数控 | 2023-11-23 四 | 21.00 | 20.90 | 21.09 | 21.20 | 20.75 | 0.91% | 3.39% | 33679 | 7080万 | 20.96 | 32.11 | 79.19 | 113 | 宇环数控 | 2023-11-22 三 | 21.45 | 21.30 | 20.90 | 21.57 | 20.85 | -1.88% | 3.69% | 36663 | 7733万 | 20.77 | 31.82 | 78.48 | 114 | 宇环数控 | 2023-11-21 二 | 22.30 | 22.73 | 21.30 | 22.39 | 21.21 | -6.29% | 7.96% | 79145 | 17144万 | 21.17 | 32.43 | 79.98 | 115 | 宇环数控 | 2023-11-20 一 | 21.65 | 21.43 | 22.73 | 22.85 | 21.45 | 6.07% | 7.95% | 79042 | 17555万 | 22.59 | 34.6 | 85.35 | 116 | 宇环数控 | 2023-11-17 五 | 20.81 | 20.80 | 21.43 | 21.92 | 20.61 | 3.03% | 6.69% | 66464 | 14217万 | 21.3 | 32.62 | 80.47 | 117 | 宇环数控 | 2023-11-16 四 | 21.05 | 21.11 | 20.80 | 21.09 | 20.70 | -1.47% | 2.37% | 23529 | 4912万 | 20.67 | 31.66 | 78.11 | 118 | 宇环数控 | 2023-11-15 三 | 21.23 | 21.02 | 21.11 | 21.44 | 20.85 | 0.43% | 2.96% | 29438 | 6216万 | 20.98 | 32.14 | 79.27 | 119 | 宇环数控 | 2023-11-14 二 | 21.00 | 20.94 | 21.02 | 21.09 | 20.83 | 0.38% | 3.23% | 32098 | 6723万 | 20.89 | 32 | 78.93 | 120 | 宇环数控 | 2023-11-13 一 | 21.38 | 21.15 | 20.94 | 21.50 | 20.86 | -0.99% | 3.84% | 38113 | 8057万 | 20.81 | 31.88 | 78.63 | 121 | 宇环数控 | 2023-11-10 五 | 21.54 | 21.60 | 21.15 | 21.67 | 21.06 | -2.08% | 4.44% | 44135 | 9393万 | 21.02 | 32.2 | 79.42 | 122 | 宇环数控 | 2023-11-09 四 | 21.90 | 21.99 | 21.60 | 22.28 | 21.53 | -1.77% | 4.15% | 41263 | 9012万 | 21.46 | 32.88 | 81.11 | 123 | 宇环数控 | 2023-11-08 三 | 21.75 | 22.08 | 21.99 | 22.15 | 21.75 | -0.41% | 5.69% | 56564 | 12411万 | 21.85 | 33.48 | 82.57 | 124 | 宇环数控 | 2023-11-07 二 | 22.54 | 22.66 | 22.08 | 22.62 | 21.89 | -2.56% | 5.93% | 58939 | 13051万 | 21.94 | 33.61 | 82.91 | 125 | 宇环数控 | 2023-11-06 一 | 21.46 | 21.30 | 22.66 | 22.96 | 21.46 | 6.38% | 8.49% | 84367 | 18764万 | 22.52 | 34.5 | 85.09 | 126 | 宇环数控 | 2023-11-03 五 | 20.99 | 20.98 | 21.30 | 21.46 | 20.82 | 1.53% | 7.48% | 74289 | 15730万 | 21.17 | 32.43 | 79.98 | 127 | 宇环数控 | 2023-11-02 四 | 20.80 | 20.92 | 20.98 | 21.55 | 20.78 | 0.29% | 9.25% | 91965 | 19335万 | 20.85 | 31.94 | 78.78 | 128 | 宇环数控 | 2023-11-01 三 | 19.86 | 19.89 | 20.92 | 20.96 | 19.49 | 5.18% | 9.85% | 97906 | 20068万 | 20.79 | 31.85 | 78.56 | 129 | 宇环数控 | 2023-10-31 二 | 19.10 | 18.97 | 19.89 | 20.26 | 19.01 | 4.85% | 7.69% | 76422 | 15070万 | 19.76 | 30.28 | 74.69 | 130 | 宇环数控 | 2023-10-30 一 | 18.65 | 18.67 | 18.97 | 19.15 | 18.35 | 1.61% | 3.52% | 34979 | 6554万 | 18.85 | 28.88 | 87.5 | 131 | 宇环数控 | 2023-10-27 五 | 17.89 | 17.83 | 18.67 | 18.83 | 17.76 | 4.71% | 4.30% | 42769 | 7862万 | 18.55 | 28.42 | 86.12 | 132 | 宇环数控 | 2023-10-26 四 | 17.70 | 17.74 | 17.83 | 17.91 | 17.40 | 0.51% | 1.74% | 17280 | 3043万 | 17.72 | 27.14 | 82.25 | 133 | 宇环数控 | 2023-10-25 三 | 17.68 | 17.52 | 17.74 | 18.19 | 17.61 | 1.26% | 2.06% | 20445 | 3644万 | 17.63 | 27.01 | 81.83 | 134 | 宇环数控 | 2023-10-24 二 | 17.23 | 17.01 | 17.52 | 17.70 | 17.14 | 3.00% | 3.09% | 30725 | 5364万 | 17.41 | 26.67 | 80.82 | 135 | 宇环数控 | 2023-10-23 一 | 18.24 | 18.13 | 17.01 | 18.24 | 16.88 | -6.18% | 4.30% | 42763 | 7411万 | 16.9 | 25.9 | 78.46 | 136 | 宇环数控 | 2023-10-20 五 | 18.33 | 18.39 | 18.13 | 18.61 | 18.03 | -1.41% | 1.82% | 18072 | 3311万 | 18.02 | 27.6 | 83.63 | 137 | 宇环数控 | 2023-10-19 四 | 18.52 | 18.69 | 18.39 | 18.95 | 18.38 | -1.61% | 1.93% | 19218 | 3576万 | 18.27 | 28 | 84.83 | 138 | 宇环数控 | 2023-10-18 三 | 19.14 | 19.22 | 18.69 | 19.20 | 18.68 | -2.76% | 2.04% | 20298 | 3829万 | 18.57 | 28.45 | 86.21 | 139 | 宇环数控 | 2023-10-17 二 | 19.50 | 19.48 | 19.22 | 19.58 | 19.08 | -1.33% | 2.14% | 21217 | 4071万 | 19.1 | 29.26 | 88.66 | 140 | 宇环数控 | 2023-10-16 一 | 19.59 | 19.60 | 19.48 | 19.73 | 19.25 | -0.61% | 2.35% | 23382 | 4545万 | 19.36 | 29.66 | 89.86 | 141 | 宇环数控 | 2023-10-13 五 | 20.03 | 20.21 | 19.60 | 20.13 | 19.54 | -3.02% | 3.34% | 33229 | 6559万 | 19.48 | 29.84 | 90.41 | 142 | 宇环数控 | 2023-10-12 四 | 20.64 | 20.66 | 20.21 | 20.90 | 19.97 | -2.18% | 4.40% | 43712 | 8828万 | 20.08 | 30.77 | 93.22 | 143 | 宇环数控 | 2023-10-11 三 | 19.98 | 20.00 | 20.66 | 21.13 | 19.60 | 3.30% | 6.10% | 60588 | 12359万 | 20.53 | 31.45 | 95.3 | 144 | 宇环数控 | 2023-10-10 二 | 20.25 | 20.09 | 20.00 | 20.25 | 19.73 | -0.45% | 2.91% | 28958 | 5772万 | 19.87 | 30.45 | 92.26 | 145 | 宇环数控 | 2023-10-09 一 | 20.35 | 20.44 | 20.09 | 20.40 | 20.02 | -1.71% | 3.61% | 35881 | 7241万 | 19.96 | 30.58 | 92.67 | 146 | 宇环数控 | 2023-09-28 四 | 20.37 | 20.67 | 20.44 | 20.82 | 20.37 | -1.11% | 4.47% | 44435 | 9124万 | 20.31 | 31.12 | 94.28 | 147 | 宇环数控 | 2023-09-27 三 | 20.52 | 20.49 | 20.67 | 20.91 | 20.36 | 0.88% | 7.00% | 69604 | 14397万 | 20.54 | 31.47 | 95.35 | 148 | 宇环数控 | 2023-09-26 二 | 19.64 | 19.91 | 20.49 | 20.64 | 19.64 | 2.91% | 8.13% | 80812 | 16437万 | 20.36 | 31.19 | 94.52 | 149 | 宇环数控 | 2023-09-25 一 | 20.01 | 19.78 | 19.91 | 20.32 | 19.82 | 0.66% | 4.28% | 42534 | 8514万 | 19.78 | 30.31 | 91.84 | 150 | 宇环数控 | 2023-09-22 五 | 18.88 | 18.81 | 19.78 | 19.80 | 18.88 | 5.16% | 5.43% | 53987 | 10518万 | 19.66 | 30.11 | 91.24 | 151 | 宇环数控 | 2023-09-21 四 | 19.06 | 19.15 | 18.81 | 19.36 | 18.80 | -1.78% | 3.24% | 32180 | 6119万 | 18.69 | 28.64 | 86.77 | 152 | 宇环数控 | 2023-09-20 三 | 19.41 | 19.70 | 19.15 | 19.72 | 19.10 | -2.79% | 4.99% | 49608 | 9584万 | 19.03 | 29.15 | 88.33 | 153 | 宇环数控 | 2023-09-19 二 | 19.72 | 19.87 | 19.70 | 20.48 | 19.45 | -0.86% | 7.27% | 72196 | 14407万 | 19.58 | 29.99 | 90.87 | 154 | 宇环数控 | 2023-09-18 一 | 18.51 | 19.13 | 19.87 | 19.96 | 18.51 | 3.87% | 7.92% | 78729 | 15349万 | 19.75 | 30.25 | 91.66 | 155 | 宇环数控 | 2023-09-15 五 | 20.41 | 19.72 | 19.13 | 20.99 | 19.05 | -2.99% | 7.58% | 75321 | 14768万 | 19.01 | 29.12 | 88.24 | 156 | 宇环数控 | 2023-09-14 四 | 20.02 | 20.22 | 19.72 | 20.88 | 19.45 | -2.47% | 7.46% | 74082 | 14852万 | 19.6 | 30.02 | 90.96 | 157 | 宇环数控 | 2023-09-13 三 | 21.00 | 21.65 | 20.22 | 21.01 | 20.00 | -6.61% | 10.35% | 102842 | 21021万 | 20.09 | 30.78 | 93.27 | 158 | 宇环数控 | 2023-09-12 二 | 21.43 | 21.20 | 21.65 | 22.33 | 20.95 | 2.12% | 13.76% | 136763 | 29490万 | 21.51 | 32.96 | 99.87 | 159 | 宇环数控 | 2023-09-11 一 | 20.68 | 20.27 | 21.20 | 21.21 | 20.30 | 4.59% | 9.45% | 93943 | 19467万 | 21.07 | 32.27 | 97.79 | 160 | 宇环数控 | 2023-09-08 五 | 19.40 | 19.41 | 20.27 | 20.57 | 19.35 | 4.43% | 7.40% | 73547 | 14791万 | 20.14 | 30.86 | 93.5 | 161 | 宇环数控 | 2023-09-07 四 | 20.04 | 20.04 | 19.41 | 20.09 | 19.40 | -3.14% | 3.78% | 37568 | 7381万 | 19.29 | 29.55 | 89.53 | 162 | 宇环数控 | 2023-09-06 三 | 19.65 | 19.80 | 20.04 | 20.05 | 19.51 | 1.21% | 3.52% | 34935 | 6936万 | 19.91 | 30.51 | 92.44 | 163 | 宇环数控 | 2023-09-05 二 | 19.50 | 19.56 | 19.80 | 19.91 | 19.37 | 1.23% | 3.87% | 38498 | 7603万 | 19.68 | 30.14 | 91.33 | 164 | 宇环数控 | 2023-09-04 一 | 19.24 | 19.20 | 19.56 | 19.57 | 19.14 | 1.88% | 2.81% | 27908 | 5399万 | 19.44 | 29.78 | 90.23 | 165 | 宇环数控 | 2023-09-01 五 | 19.00 | 19.09 | 19.20 | 19.31 | 19.00 | 0.58% | 2.31% | 22994 | 4406万 | 19.08 | 29.23 | 88.56 | 166 | 宇环数控 | 2023-08-31 四 | 19.10 | 19.23 | 19.09 | 19.35 | 19.01 | -0.73% | 2.03% | 20142 | 3853万 | 18.97 | 29.06 | 88.06 | 167 | 宇环数控 | 2023-08-30 三 | 18.96 | 18.90 | 19.23 | 19.37 | 18.91 | 1.75% | 4.61% | 45816 | 8780万 | 19.11 | 29.27 | 88.7 | 168 | 宇环数控 | 2023-08-29 二 | 17.78 | 17.65 | 18.90 | 18.99 | 17.73 | 7.08% | 6.13% | 60884 | 11323万 | 18.78 | 28.77 | 87.18 | 169 | 宇环数控 | 2023-08-28 一 | 18.62 | 17.79 | 17.65 | 18.88 | 17.64 | -0.79% | 3.31% | 32921 | 5967万 | 17.54 | 26.87 | 81.42 | 170 | 宇环数控 | 2023-08-25 五 | 18.47 | 18.47 | 17.79 | 18.47 | 17.71 | -3.68% | 3.10% | 30768 | 5530万 | 17.68 | 27.08 | 82.06 | 171 | 宇环数控 | 2023-08-23 三 | 19.17 | 19.42 | 18.89 | 19.30 | 18.86 | -2.73% | 2.29% | 22765 | 4333万 | 18.77 | 28.76 | 58.82 | 172 | 宇环数控 | 2023-08-22 二 | 19.15 | 19.12 | 19.42 | 19.45 | 18.73 | 1.57% | 2.73% | 27173 | 5184万 | 19.3 | 29.56 | 60.47 |
|
行情刷新 | 流通股东
|