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
2025-10-31	32.20	32.33	0.13	0.40%	31.57	32.86	224702	72560	1.01%
2025-10-30	30.43	32.20	1.69	5.54%	30.43	32.87	309403	99127	1.40%
2025-10-29	31.57	30.51	-1.15	-3.63%	30.01	31.71	377112	115177	1.70%
2025-10-28	31.21	31.66	0.46	1.47%	30.96	31.86	171282	54026	0.77%
2025-10-27	29.87	31.20	1.36	4.56%	29.56	31.39	244139	75554	1.10%
2025-10-24	29.50	29.84	0.28	0.95%	29.37	29.96	106337	31673	0.48%
2025-10-23	28.72	29.56	0.81	2.82%	28.69	29.61	105295	30982	0.48%
2025-10-22	28.80	28.75	-0.25	-0.86%	28.61	28.99	72825	20955	0.33%
2025-10-21	29.16	29.00	-0.09	-0.31%	28.65	29.26	150473	43472	0.68%
2025-10-20	28.99	29.09	0.11	0.38%	28.40	29.18	113096	32568	0.51%
2025-10-17	29.61	28.98	-0.77	-2.59%	28.86	29.75	139142	40618	0.63%
2025-10-16	29.85	29.75	0.04	0.13%	29.33	30.03	143077	42598	0.65%
2025-10-15	28.92	29.71	0.81	2.80%	28.71	29.86	186941	54939	0.84%
2025-10-14	29.58	28.90	-0.81	-2.73%	28.70	29.93	205832	60157	0.93%
2025-10-13	28.50	29.71	0.31	1.05%	28.50	30.38	308312	92077	1.39%
2025-10-10	28.79	29.40	1.45	5.19%	28.79	29.99	436882	129026	1.97%
2025-10-09	27.49	27.95	0.74	2.72%	27.30	28.07	237963	66022	1.07%
2025-09-30	27.52	27.21	-0.29	-1.05%	27.08	27.67	195610	53326	0.88%
2025-09-29	27.90	27.50	-0.40	-1.43%	27.25	27.96	240944	66427	1.09%
2025-09-26	28.16	27.90	-0.40	-1.41%	27.42	28.49	299048	83096	1.35%
2025-09-25	29.52	28.30	-1.21	-4.10%	28.28	29.56	257448	73799	1.16%
2025-09-24	29.59	29.51	-0.27	-0.91%	29.31	30.12	151317	45001	0.68%
2025-09-23	29.76	29.78	0.09	0.30%	28.95	29.87	129461	38217	0.58%
2025-09-22	29.08	29.69	0.69	2.38%	28.82	30.00	174660	51614	0.79%
2025-09-19	28.52	29.00	0.45	1.58%	28.39	29.20	128949	37323	0.58%
2025-09-18	28.00	28.55	0.61	2.18%	27.83	28.80	240634	68450	1.09%
2025-09-17	28.23	27.94	-0.34	-1.20%	27.91	28.50	176311	49632	0.80%
2025-09-16	28.61	28.28	-0.29	-1.02%	28.18	28.88	115913	32855	0.52%
2025-09-15	28.91	28.57	-0.33	-1.14%	28.50	29.37	94898	27301	0.43%
2025-09-12	28.80	28.90	0.10	0.35%	28.76	29.60	144404	42006	0.65%
2025-09-11	28.76	28.80	0.05	0.17%	28.62	29.21	130203	37558	0.59%
2025-09-10	29.25	29.25	-0.06	-0.20%	29.19	29.67	101362	29777	0.46%
2025-09-09	29.43	29.31	-0.27	-0.91%	29.11	30.00	161517	47687	0.73%
2025-09-08	29.95	29.58	-0.19	-0.64%	29.15	30.29	231696	68636	1.05%
2025-09-05	29.18	29.77	0.63	2.16%	29.14	30.79	263479	78778	1.19%
2025-09-04	29.30	29.14	-0.21	-0.72%	28.65	29.40	213255	61848	0.96%
2025-09-03	29.37	29.35	0.00	0.00%	29.02	30.13	207807	61210	0.94%
2025-09-02	28.34	29.35	1.05	3.71%	28.15	29.47	315307	91727	1.42%
2025-09-01	27.78	28.30	0.68	2.46%	27.53	28.86	227622	64683	1.03%
2025-08-29	27.48	27.62	0.27	0.99%	27.25	28.01	178989	49766	0.81%
2025-08-28	27.21	27.35	0.06	0.22%	26.93	27.62	118062	32150	0.53%
2025-08-27	27.83	27.29	-0.63	-2.26%	27.29	28.34	185255	51283	0.84%
2025-08-26	27.71	27.92	0.15	0.54%	26.96	28.23	218578	60183	0.99%
2025-08-25	27.26	27.77	0.51	1.87%	27.09	27.77	146220	40182	0.66%
2025-08-22	27.20	27.26	0.01	0.04%	27.04	27.56	109132	29691	0.49%
2025-08-21	27.15	27.25	-0.07	-0.26%	27.05	27.69	112827	30896	0.51%
2025-08-20	26.06	27.32	1.18	4.51%	25.88	27.36	246846	66245	1.11%
2025-08-19	26.20	26.14	-0.05	-0.19%	25.91	26.25	99336	25890	0.45%
2025-08-18	26.51	26.19	-0.44	-1.65%	26.07	26.74	206614	54179	0.93%
2025-08-15	26.52	26.63	0.07	0.26%	26.30	26.80	85775	22784	0.39%
2025-08-14	26.90	26.56	-0.37	-1.37%	26.56	27.09	102253	27410	0.46%
2025-08-13	27.66	26.93	-0.77	-2.78%	26.86	27.68	128441	34721	0.58%
2025-08-12	26.40	27.70	1.31	4.96%	26.28	27.77	213019	58157	0.96%
2025-08-11	26.66	26.39	-0.09	-0.34%	26.28	26.82	131467	34855	0.59%
2025-08-08	26.00	26.48	0.48	1.85%	25.90	26.55	141826	37437	0.64%
2025-08-07	25.70	26.00	0.35	1.36%	25.64	26.08	102389	26599	0.46%
2025-08-06	26.07	25.65	-0.43	-1.65%	25.61	26.14	116627	30116	0.53%
2025-08-05	25.69	26.08	0.41	1.60%	25.55	26.40	215012	56222	0.97%
2025-08-04	25.44	25.67	0.13	0.51%	25.39	25.76	162280	41579	0.73%
2025-08-01	25.04	25.54	0.62	2.49%	25.01	25.65	165433	42101	0.75%
2025-07-31	25.49	24.92	-0.64	-2.50%	24.92	25.52	126999	31954	0.57%
2025-07-30	25.20	25.56	0.42	1.67%	25.10	25.62	111912	28465	0.51%
2025-07-29	25.47	25.14	-0.40	-1.57%	25.13	25.52	119699	30258	0.54%
2025-07-28	25.46	25.54	0.05	0.20%	25.30	25.60	114411	29150	0.52%
2025-07-25	25.30	25.49	0.19	0.75%	25.26	25.55	128278	32596	0.58%
2025-07-24	25.68	25.30	-0.28	-1.09%	25.26	25.68	162408	41163	0.73%