宇通客车 (600066) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	33.05	32.79	-0.21	-0.64%	32.45	33.28	149515	49042	0.68%
2026-05-14	36.01	35.00	-1.00	-2.78%	34.93	36.38	232172	82436	1.05%
2026-05-13	35.55	36.00	0.17	0.47%	35.53	36.38	147220	52807	0.66%
2026-05-12	35.51	35.83	0.17	0.48%	34.91	35.85	171850	60926	0.78%
2026-05-11	35.78	35.66	0.02	0.06%	35.60	36.72	193934	70031	0.88%
2026-05-08	35.10	35.64	0.54	1.54%	34.91	35.94	112219	39769	0.51%
2026-05-07	36.15	35.10	-0.94	-2.61%	34.81	36.15	189219	66456	0.85%
2026-05-06	35.60	36.04	0.63	1.78%	34.81	36.20	227790	81243	1.03%
2026-04-30	36.08	35.41	-0.51	-1.42%	35.28	36.80	174229	62218	0.79%
2026-04-29	35.68	35.92	0.29	0.81%	34.90	36.25	240034	85326	1.08%
2026-04-28	35.50	35.63	-0.85	-2.33%	35.05	36.18	273078	97200	1.23%
2026-04-27	36.97	36.48	-0.49	-1.33%	36.21	37.30	187619	68710	0.85%
2026-04-24	36.79	36.97	0.00	0.00%	36.50	37.72	178912	66473	0.81%
2026-04-23	36.72	36.97	0.23	0.63%	36.33	37.45	246695	91053	1.11%
2026-04-22	36.45	36.74	0.31	0.85%	35.79	36.74	207998	75733	0.94%
2026-04-21	35.98	36.43	0.45	1.25%	35.56	36.55	194729	70246	0.88%
2026-04-20	36.04	35.98	-0.06	-0.17%	35.50	36.66	131215	47093	0.59%
2026-04-17	36.33	36.04	-0.41	-1.12%	35.74	36.50	180025	64726	0.81%
2026-04-16	36.44	36.45	0.00	0.00%	36.20	36.84	161278	58754	0.73%
2026-04-15	36.65	36.45	-0.30	-0.82%	36.14	36.98	199066	72361	0.90%
2026-04-14	36.85	36.75	-0.05	-0.14%	36.39	37.18	135095	49604	0.61%
2026-04-13	37.12	36.80	-0.32	-0.86%	36.50	37.34	177261	65271	0.80%
2026-04-10	37.59	37.12	-0.46	-1.22%	36.96	37.68	211454	78608	0.96%
2026-04-09	36.46	37.58	0.87	2.37%	36.46	37.77	269811	100924	1.22%
2026-04-08	36.53	36.71	0.36	0.99%	36.01	36.80	322140	117460	1.46%
2026-04-07	36.50	36.35	-0.80	-2.15%	35.91	37.38	275882	101238	1.25%
2026-04-03	38.50	37.15	-1.10	-2.88%	37.06	38.50	310631	116104	1.40%
2026-04-02	37.24	38.25	1.01	2.71%	36.32	38.50	520002	197288	2.35%
2026-04-01	36.89	37.24	1.38	3.85%	36.12	38.12	912153	339368	4.12%
2026-03-31	35.86	35.86	3.26	10.00%	35.30	35.86	334461	119926	1.51%
2026-03-30	32.18	32.60	0.44	1.37%	32.00	32.90	210060	68128	0.95%
2026-03-27	32.68	32.16	-0.54	-1.65%	32.16	33.03	214469	69649	0.97%
2026-03-26	32.28	32.70	0.38	1.18%	32.20	33.07	222353	72890	1.00%
2026-03-25	32.53	32.32	0.20	0.62%	31.80	32.60	172198	55323	0.78%
2026-03-24	31.50	32.12	0.71	2.26%	31.15	32.88	310466	100266	1.40%
2026-03-23	30.20	31.41	0.92	3.02%	29.94	31.67	304712	94252	1.38%
2026-03-20	31.11	30.49	-0.62	-1.99%	30.45	31.20	137971	42397	0.62%
2026-03-19	30.92	31.11	-0.04	-0.13%	30.80	31.88	148820	46747	0.67%
2026-03-18	31.13	31.15	-0.03	-0.10%	30.38	31.42	138029	42603	0.62%
2026-03-17	31.35	31.18	-0.17	-0.54%	31.05	31.54	136747	42770	0.62%
2026-03-16	30.64	31.35	0.70	2.28%	30.19	32.01	272963	85767	1.23%
2026-03-13	31.18	30.65	-0.61	-1.95%	30.60	31.40	152451	47067	0.69%
2026-03-12	30.83	31.26	0.44	1.43%	30.52	31.40	136707	42625	0.62%
2026-03-11	29.91	30.82	0.91	3.04%	29.60	31.00	202570	61803	0.91%
2026-03-10	29.45	29.91	0.47	1.60%	29.36	30.03	117966	35151	0.53%
2026-03-09	30.10	29.44	-1.01	-3.32%	29.30	30.39	187840	55518	0.85%
2026-03-06	30.76	30.45	-0.63	-2.03%	29.81	30.79	171268	51911	0.77%
2026-03-05	30.30	31.08	1.69	5.75%	30.09	31.24	249775	77053	1.13%
2026-03-04	29.56	29.39	-0.22	-0.74%	29.24	29.98	143429	42360	0.65%
2026-03-03	30.38	29.61	-0.65	-2.15%	29.60	30.41	109330	32786	0.49%
2026-03-02	29.59	30.26	0.57	1.92%	29.27	30.38	206771	62344	0.93%
2026-02-27	29.50	29.69	0.00	0.00%	29.20	29.87	194477	57520	0.88%
2026-02-26	31.16	29.69	-1.45	-4.66%	29.44	31.16	319888	95935	1.44%
2026-02-25	32.07	31.14	-1.08	-3.35%	31.06	32.30	154137	48285	0.70%
2026-02-24	32.06	32.22	0.30	0.94%	31.80	32.42	84094	27007	0.38%
2026-02-13	32.21	31.92	-0.29	-0.90%	31.90	32.68	100131	32270	0.45%
2026-02-12	31.67	32.21	0.63	1.99%	31.26	32.40	139273	44515	0.63%
2026-02-11	31.80	31.58	-0.22	-0.69%	31.24	31.93	107880	34011	0.49%
2026-02-10	31.99	31.80	-0.01	-0.03%	31.48	31.99	97307	30855	0.44%
2026-02-09	31.58	31.81	0.23	0.73%	31.28	32.00	110630	35226	0.50%
2026-02-06	31.36	31.58	0.12	0.38%	31.07	31.85	104314	32949	0.47%
2026-02-05	31.10	31.46	0.46	1.48%	31.00	31.75	159831	50296	0.72%