宇环数控(002903)股票信息
| 股票代码 | 002903 |
| 股票名称 | 宇环数控 |
| 最新价/元 | 17.78 |
| 涨跌额/元 | 1.53 |
| 涨跌幅/% | 9.42 |
| 买入/元 | 17.77 |
| 卖出/元 | 17.78 |
| 昨收/元 | 16.25 |
| 今开/元 | 17.01 |
| 最高/元 | 17.80 |
| 最低/元 | 16.32 |
| 成交量/手 | 152196.58 |
| 成交额/万 | 26235.79 |
| 股净值/元 | 68.39 |
| 市净率 | 3.58 |
| 总市值/万 | 277145.75 |
| 流通值/万 | 182668.92 |
| 换手率/% | 14.81 |
| 入市日期 | 2017-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
宇环数控(002903)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.01 | 17.78 | 1.53 | 9.42 | 152196.58 | 26235.79 | 14.81 |
| 2024-09-27 | 15.48 | 16.25 | 0.96 | 6.28 | 103143.08 | 16438.52 | 10.04 |
| 2024-09-26 | 14.94 | 15.29 | 0.39 | 2.62 | 66330.87 | 10047.35 | 6.46 |
| 2024-09-25 | 14.81 | 14.90 | 0.13 | 0.88 | 63261.73 | 9495.48 | 6.16 |
| 2024-09-24 | 14.52 | 14.77 | 0.34 | 2.36 | 49583.80 | 7212.76 | 4.83 |
| 2024-09-23 | 14.26 | 14.43 | 0.09 | 0.63 | 21456.50 | 3083.92 | 2.09 |
| 2024-09-20 | 14.34 | 14.34 | 0.04 | 0.28 | 23710.99 | 3387.21 | 2.31 |
| 2024-09-19 | 14.16 | 14.30 | 0.26 | 1.85 | 33470.00 | 4771.38 | 3.26 |
| 2024-09-18 | 14.35 | 14.04 | -0.18 | -1.27 | 28637.00 | 4018.29 | 2.79 |
| 2024-09-13 | 14.54 | 14.22 | -0.33 | -2.27 | 25384.00 | 3636.84 | 2.47 |
| 2024-09-12 | 15.00 | 14.55 | -0.40 | -2.68 | 36443.40 | 5373.42 | 3.55 |
| 2024-09-11 | 15.14 | 14.95 | -0.20 | -1.32 | 19578.00 | 2935.78 | 1.91 |
| 2024-09-10 | 15.03 | 15.15 | 0.07 | 0.46 | 26321.00 | 3940.28 | 2.56 |
| 2024-09-09 | 14.82 | 15.08 | 0.07 | 0.47 | 26172.00 | 3923.79 | 2.55 |
| 2024-09-06 | 15.56 | 15.01 | -0.54 | -3.47 | 42292.09 | 6428.07 | 4.12 |
| 2024-09-05 | 15.50 | 15.55 | 0.02 | 0.13 | 34564.79 | 5360.35 | 3.36 |
| 2024-09-04 | 15.45 | 15.53 | -0.08 | -0.51 | 42810.73 | 6651.67 | 4.17 |
| 2024-09-03 | 15.80 | 15.61 | 0.01 | 0.06 | 64278.23 | 10023.62 | 6.26 |
| 2024-09-02 | 15.43 | 15.60 | 0.01 | 0.06 | 109200.34 | 17209.14 | 10.63 |
| 2024-08-30 | 15.41 | 15.59 | 0.10 | 0.65 | 149272.47 | 23327.07 | 14.53 |
| 2024-08-29 | 14.00 | 15.49 | 1.41 | 10.01 | 114956.48 | 17414.71 | 11.19 |
| 2024-08-28 | 14.00 | 14.08 | 0.00 | 0.00 | 20987.00 | 2968.55 | 2.10 |
| 2024-08-27 | 14.36 | 14.08 | -0.43 | -2.96 | 26544.00 | 3800.68 | 2.66 |
| 2024-08-26 | 14.18 | 14.51 | 0.53 | 3.79 | 42609.34 | 6242.46 | 4.27 |
| 2024-08-23 | 14.15 | 13.98 | -0.18 | -1.27 | 19873.00 | 2789.35 | 1.99 |
| 2024-08-22 | 14.71 | 14.16 | -0.55 | -3.74 | 31973.06 | 4579.80 | 3.20 |
| 2024-08-21 | 14.65 | 14.71 | 0.02 | 0.14 | 14987.00 | 2209.80 | 1.50 |
| 2024-08-20 | 14.81 | 14.69 | -0.12 | -0.81 | 17142.56 | 2516.85 | 1.72 |
| 2024-08-19 | 15.05 | 14.81 | -0.20 | -1.33 | 24453.30 | 3663.96 | 2.45 |
| 2024-08-16 | 15.00 | 15.01 | -0.02 | -0.13 | 23543.00 | 3561.08 | 2.36 |
| 2024-08-15 | 14.81 | 15.03 | 0.12 | 0.81 | 22981.00 | 3453.74 | 2.30 |
| 2024-08-14 | 14.90 | 14.91 | -0.09 | -0.60 | 14655.00 | 2192.18 | 1.47 |
| 2024-08-13 | 15.04 | 15.00 | -0.04 | -0.27 | 22188.50 | 3310.27 | 2.22 |
| 2024-08-12 | 15.37 | 15.04 | -0.33 | -2.15 | 27360.00 | 4128.91 | 2.74 |
| 2024-08-09 | 15.41 | 15.37 | -0.10 | -0.65 | 41777.50 | 6477.07 | 4.19 |
| 2024-08-08 | 15.17 | 15.47 | 0.17 | 1.11 | 62437.41 | 9600.90 | 6.26 |
| 2024-08-07 | 15.39 | 15.30 | -0.01 | -0.07 | 26144.00 | 4024.24 | 2.62 |
| 2024-08-06 | 15.20 | 15.31 | 0.34 | 2.27 | 27508.16 | 4189.33 | 2.76 |
| 2024-08-05 | 15.50 | 14.97 | -0.70 | -4.47 | 46248.03 | 7086.42 | 4.63 |
| 2024-08-02 | 15.88 | 15.67 | -0.41 | -2.55 | 41975.61 | 6666.09 | 4.21 |
| 2024-08-01 | 16.16 | 16.08 | -0.08 | -0.50 | 43996.00 | 7096.54 | 4.41 |
| 2024-07-31 | 15.60 | 16.16 | 0.60 | 3.86 | 59624.50 | 9534.89 | 5.98 |
| 2024-07-30 | 15.60 | 15.56 | -0.09 | -0.58 | 34106.50 | 5288.62 | 3.42 |
| 2024-07-29 | 15.71 | 15.65 | -0.03 | -0.19 | 42831.03 | 6738.91 | 4.29 |
| 2024-07-26 | 15.31 | 15.68 | 0.46 | 3.02 | 54486.03 | 8502.76 | 5.46 |
| 2024-07-25 | 15.29 | 15.22 | -0.24 | -1.55 | 37204.56 | 5669.02 | 3.73 |
| 2024-07-24 | 15.56 | 15.46 | -0.32 | -2.03 | 43162.56 | 6712.52 | 4.33 |
| 2024-07-23 | 16.23 | 15.78 | -0.56 | -3.43 | 54398.79 | 8689.94 | 5.45 |
| 2024-07-22 | 16.52 | 16.34 | -0.17 | -1.03 | 61964.59 | 10134.11 | 6.21 |
| 2024-07-19 | 16.48 | 16.51 | -0.26 | -1.55 | 107281.60 | 17803.26 | 10.75 |
| 2024-07-18 | 15.65 | 16.77 | 0.30 | 1.82 | 167212.12 | 27646.85 | 16.76 |
| 2024-07-17 | 15.97 | 16.47 | 0.40 | 2.49 | 179961.32 | 29349.26 | 18.03 |
| 2024-07-16 | 14.66 | 16.07 | 1.46 | 9.99 | 91950.03 | 14283.14 | 9.21 |
| 2024-07-15 | 14.98 | 14.61 | -0.51 | -3.37 | 39827.00 | 5844.23 | 3.99 |
| 2024-07-12 | 15.30 | 15.12 | -0.30 | -1.95 | 33513.00 | 5088.32 | 3.36 |
| 2024-07-11 | 15.20 | 15.42 | 0.42 | 2.80 | 53867.85 | 8280.04 | 5.40 |
| 2024-07-10 | 15.53 | 15.00 | -1.26 | -7.75 | 95008.67 | 14494.63 | 9.52 |
| 2024-07-09 | 15.62 | 16.26 | 0.77 | 4.97 | 54247.00 | 8626.97 | 5.44 |
| 2024-07-08 | 16.02 | 15.49 | -0.64 | -3.97 | 36734.00 | 5739.46 | 3.68 |
| 2024-07-05 | 16.10 | 16.13 | -0.03 | -0.19 | 32677.72 | 5210.20 | 3.27 |
| 2024-07-04 | 16.58 | 16.16 | -0.39 | -2.36 | 42573.50 | 6961.19 | 4.27 |
| 2024-07-03 | 17.18 | 16.55 | -0.55 | -3.22 | 55901.85 | 9326.61 | 5.60 |
| 2024-07-02 | 17.40 | 17.10 | -0.43 | -2.45 | 56006.00 | 9636.95 | 5.61 |
| 2024-07-01 | 17.40 | 17.53 | 0.06 | 0.34 | 70936.02 | 12210.36 | 7.11 |
| 2024-06-28 | 16.80 | 17.47 | 0.27 | 1.57 | 104331.73 | 18081.62 | 10.46 |
| 2024-06-27 | 17.00 | 17.20 | -0.09 | -0.52 | 104585.73 | 18161.33 | 10.48 |
| 2024-06-26 | 17.35 | 17.29 | -0.07 | -0.40 | 133262.67 | 22873.43 | 13.35 |
| 2024-06-25 | 15.90 | 17.36 | 1.58 | 10.01 | 59616.00 | 10256.60 | 5.97 |
| 2024-06-24 | 16.58 | 15.78 | -1.03 | -6.13 | 40974.00 | 6585.84 | 4.11 |
| 2024-06-21 | 16.91 | 16.81 | -0.24 | -1.41 | 50144.00 | 8379.02 | 5.03 |
| 2024-06-20 | 17.80 | 17.05 | -0.78 | -4.38 | 59995.58 | 10432.22 | 6.01 |
| 2024-06-19 | 17.18 | 17.83 | 0.41 | 2.35 | 96791.00 | 17289.83 | 9.70 |
| 2024-06-18 | 16.72 | 17.42 | 0.81 | 4.88 | 69231.53 | 11957.59 | 6.94 |
| 2024-06-17 | 16.41 | 16.61 | 0.12 | 0.73 | 26998.00 | 4488.81 | 2.71 |
| 2024-06-14 | 16.60 | 16.49 | -0.17 | -1.02 | 23347.00 | 3846.88 | 2.34 |
| 2024-06-13 | 16.32 | 16.66 | 0.39 | 2.40 | 49095.00 | 8184.56 | 4.92 |
| 2024-06-12 | 15.99 | 16.27 | 0.27 | 1.69 | 24454.50 | 3979.49 | 2.45 |
| 2024-06-11 | 15.80 | 16.00 | 0.23 | 1.46 | 23749.00 | 3742.98 | 2.38 |
| 2024-06-07 | 15.35 | 15.77 | 0.52 | 3.41 | 30541.00 | 4788.07 | 3.06 |
| 2024-06-06 | 16.06 | 15.25 | -0.81 | -5.04 | 43588.00 | 6723.18 | 4.37 |
| 2024-06-05 | 16.30 | 16.06 | -0.29 | -1.77 | 20264.00 | 3278.21 | 2.03 |
| 2024-06-04 | 16.76 | 16.35 | -0.50 | -2.97 | 33730.72 | 5524.98 | 3.38 |
| 2024-06-03 | 17.40 | 16.85 | -0.38 | -2.21 | 29951.00 | 5086.85 | 3.00 |
| 2024-05-31 | 16.90 | 17.23 | 0.33 | 1.95 | 28606.00 | 4913.27 | 2.87 |
| 2024-05-30 | 16.81 | 16.90 | 0.07 | 0.42 | 25359.66 | 4270.54 | 2.54 |
| 2024-05-29 | 16.88 | 16.83 | -0.08 | -0.47 | 25945.97 | 4371.71 | 2.60 |
| 2024-05-28 | 17.05 | 16.91 | -0.14 | -0.82 | 29662.50 | 5058.83 | 2.97 |
| 2024-05-27 | 17.03 | 17.05 | 0.16 | 0.95 | 27471.84 | 4605.53 | 2.75 |
| 2024-05-24 | 17.01 | 16.89 | -0.22 | -1.29 | 34881.00 | 5898.27 | 3.50 |
| 2024-05-23 | 17.32 | 17.11 | -0.35 | -2.01 | 35131.00 | 6044.70 | 3.52 |
| 2024-05-22 | 17.44 | 17.46 | -0.01 | -0.06 | 32075.00 | 5576.04 | 3.21 |
| 2024-05-21 | 17.92 | 17.47 | -0.55 | -3.05 | 50521.54 | 8844.30 | 5.06 |
| 2024-05-20 | 18.18 | 18.22 | 0.47 | 2.65 | 77479.45 | 14111.52 | 7.76 |
| 2024-05-17 | 17.54 | 17.75 | 0.20 | 1.14 | 38944.00 | 6832.32 | 3.90 |
| 2024-05-16 | 17.65 | 17.55 | -0.01 | -0.06 | 27426.00 | 4844.53 | 2.75 |
| 2024-05-15 | 17.88 | 17.56 | -0.34 | -1.90 | 34956.93 | 6220.41 | 3.50 |
| 2024-05-14 | 17.47 | 17.90 | 0.42 | 2.40 | 28875.92 | 5143.67 | 2.89 |
| 2024-05-13 | 17.71 | 17.48 | -0.50 | -2.78 | 37244.97 | 6559.72 | 3.73 |
| 2024-05-10 | 18.44 | 17.98 | -0.46 | -2.50 | 39819.00 | 7180.65 | 3.99 |
| 2024-05-09 | 17.99 | 18.44 | 0.27 | 1.49 | 56252.20 | 10310.32 | 5.64 |
日K线
周K线
月K线
