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
2026-08-21	29.85	29.49	-0.56	-1.86%	29.20	30.09	125757	37115	0.57%
2026-08-20	29.83	30.05	0.22	0.74%	29.32	30.10	127615	37978	0.58%
2026-08-19	29.69	29.83	0.24	0.81%	29.55	30.24	209768	62767	0.95%
2026-08-18	28.98	29.59	0.64	2.21%	28.98	30.01	177868	52927	0.80%
2026-08-17	28.83	28.95	0.26	0.91%	28.51	29.48	186934	54247	0.84%
2026-08-14	29.08	28.69	-0.52	-1.78%	28.52	29.26	226667	65127	1.02%
2026-08-13	29.60	29.21	-0.61	-2.05%	29.00	29.97	252989	74204	1.14%
2026-08-12	29.93	29.82	-0.53	-1.75%	28.38	30.18	510398	150139	2.31%
2026-08-11	33.33	30.35	-2.62	-7.95%	30.31	33.47	459049	144519	2.07%
2026-08-10	31.81	32.97	1.07	3.35%	31.72	32.98	166965	54518	0.75%
2026-08-07	32.39	31.90	-0.43	-1.33%	31.77	32.41	93519	29880	0.42%
2026-08-06	32.11	32.33	0.04	0.12%	31.66	32.41	119042	38116	0.54%
2026-08-05	31.83	32.29	0.49	1.54%	31.65	32.50	142339	45675	0.64%
2026-08-04	32.06	31.80	-0.49	-1.52%	31.50	32.28	185512	58919	0.84%
2026-08-03	32.22	32.29	0.09	0.28%	31.92	33.05	201149	65331	0.91%
2026-07-31	32.50	32.20	-1.60	-4.73%	31.70	33.00	302526	97335	1.37%
2026-07-30	32.28	33.80	1.45	4.48%	32.05	34.17	251324	83733	1.14%
2026-07-29	32.83	32.35	-0.50	-1.52%	32.03	33.10	243185	79051	1.10%
2026-07-28	32.38	32.85	0.69	2.15%	32.07	33.16	153184	50114	0.69%
2026-07-27	31.66	32.16	0.50	1.58%	31.28	32.60	122150	39071	0.55%
2026-07-24	32.40	31.66	-0.52	-1.62%	31.39	32.58	159378	50832	0.72%
2026-07-23	30.79	32.18	1.20	3.87%	30.39	32.60	206479	65855	0.93%
2026-07-22	31.20	30.98	-0.50	-1.59%	29.62	31.20	183904	56144	0.83%
2026-07-21	32.00	31.48	-0.61	-1.90%	30.40	32.70	285493	89395	1.29%
2026-07-20	29.70	32.09	2.33	7.83%	29.61	32.39	223826	69436	1.01%
2026-07-17	30.12	29.76	-0.32	-1.06%	29.11	30.78	211808	63035	0.96%
2026-07-16	29.15	30.08	0.92	3.16%	29.01	30.76	263834	79893	1.19%
2026-07-15	28.55	29.16	0.51	1.78%	28.38	29.39	181498	52743	0.82%
2026-07-14	28.53	28.65	-0.10	-0.35%	27.92	28.77	231121	65390	1.04%
2026-07-13	28.41	28.75	0.35	1.23%	27.61	29.18	189923	54161	0.86%
2026-07-10	28.28	28.40	0.19	0.67%	27.43	28.81	144805	40891	0.65%
2026-07-09	28.70	28.21	-0.56	-1.95%	28.10	28.88	213634	60658	0.96%
2026-07-08	28.91	28.77	-0.30	-1.03%	28.59	29.44	103979	29988	0.47%
2026-07-07	29.30	29.07	-0.27	-0.92%	28.83	29.52	164381	47908	0.74%
2026-07-06	28.91	29.34	0.44	1.52%	28.36	29.65	245843	71592	1.11%
2026-07-03	27.60	28.90	1.39	5.05%	27.52	29.12	301888	86436	1.36%
2026-07-02	28.34	27.51	-0.64	-2.27%	27.43	28.76	194324	54080	0.88%
2026-07-01	26.81	28.15	1.34	5.00%	26.71	28.50	287660	80181	1.30%
2026-06-30	26.85	26.81	-0.11	-0.41%	26.64	27.63	174218	46871	0.79%
2026-06-29	26.82	26.92	0.12	0.45%	26.23	27.96	271205	73705	1.22%
2026-06-26	26.57	26.80	0.23	0.87%	26.25	27.22	235140	63174	1.06%
2026-06-25	26.52	26.57	-0.08	-0.30%	25.81	26.71	218001	57387	0.98%
2026-06-24	26.73	26.65	0.07	0.26%	26.27	27.25	240376	64343	1.09%
2026-06-23	27.28	26.58	-0.84	-3.06%	26.55	27.63	171389	46283	0.77%
2026-06-22	26.90	27.42	1.38	5.30%	26.22	27.57	355296	96267	1.60%
2026-06-18	27.26	26.04	-1.10	-4.05%	26.00	27.37	320424	84381	1.45%
2026-06-17	26.39	27.14	0.78	2.96%	26.00	27.30	362246	97246	1.64%
2026-06-16	28.26	26.36	-1.90	-6.72%	26.02	28.26	612522	162663	2.77%
2026-06-15	28.87	28.26	-0.59	-2.05%	28.00	29.09	291451	82588	1.32%
2026-06-12	29.31	28.85	-0.65	-2.20%	28.75	29.54	203577	59214	0.92%
2026-06-11	29.80	29.50	-0.55	-1.83%	29.30	30.10	126027	37319	0.57%
2026-06-10	29.88	30.05	-0.01	-0.03%	29.01	30.18	216614	64214	0.98%
2026-06-09	30.58	30.06	-0.41	-1.35%	29.93	30.68	167558	50543	0.76%
2026-06-08	30.54	30.47	-0.10	-0.33%	29.98	31.32	210089	64391	0.95%
2026-06-05	30.01	30.57	0.58	1.93%	29.54	31.19	285359	86928	1.29%
2026-06-04	32.76	29.99	-2.84	-8.65%	29.56	32.94	462511	140769	2.09%
2026-06-03	33.36	32.83	-0.52	-1.56%	32.36	34.50	278768	93114	1.26%
2026-06-02	32.43	33.35	0.68	2.08%	32.38	33.47	193416	63984	0.87%
2026-06-01	32.21	32.67	0.37	1.15%	31.91	33.05	184765	60208	0.83%
2026-05-29	32.11	32.30	0.17	0.53%	31.88	32.83	145350	47256	0.66%
2026-05-28	32.41	32.13	-0.53	-1.62%	32.04	33.43	126419	41170	0.57%
2026-05-27	32.73	32.66	-0.10	-0.31%	32.22	33.08	103781	33821	0.47%
2026-05-26	32.18	32.76	0.75	2.34%	31.83	33.28	180400	58976	0.81%
2026-05-25	31.55	32.01	0.46	1.46%	31.52	32.91	125231	40492	0.57%
2026-05-22	31.85	31.55	-0.16	-0.50%	31.45	32.08	86713	27425	0.39%
2026-05-21	32.08	31.71	-0.19	-0.60%	31.71	33.10	129553	42006	0.59%
2026-05-20	32.16	31.90	-0.39	-1.21%	31.85	32.36	80087	25644	0.36%
2026-05-19	31.71	32.29	0.58	1.83%	31.53	32.32	153599	49089	0.69%
2026-05-18	32.51	31.71	-1.08	-3.29%	31.41	32.54	163591	52023	0.74%
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%