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
2025-12-17	33.43	34.47	1.12	3.36%	33.12	34.77	176348	60535	0.80%
2025-12-16	34.03	33.35	-0.45	-1.33%	33.27	34.15	130447	43812	0.59%
2025-12-15	33.30	33.80	0.20	0.60%	33.21	34.48	132932	45133	0.60%
2025-12-12	33.57	33.60	0.17	0.51%	33.02	33.82	103082	34492	0.47%
2025-12-11	33.14	33.43	0.43	1.30%	33.05	33.99	172614	57897	0.78%
2025-12-10	32.37	33.00	0.70	2.17%	32.19	33.26	101564	33409	0.46%
2025-12-09	32.30	32.30	0.03	0.09%	32.01	32.48	82271	26541	0.37%
2025-12-08	33.10	32.27	-0.68	-2.06%	32.10	33.15	146989	47753	0.66%
2025-12-05	33.13	32.95	-0.16	-0.48%	32.87	33.59	105624	35028	0.48%
2025-12-04	32.49	33.11	0.66	2.03%	32.39	33.27	154462	51003	0.70%
2025-12-03	32.40	32.45	0.35	1.09%	32.01	32.70	117066	37996	0.53%
2025-12-02	32.00	32.10	0.10	0.31%	31.71	32.32	90782	29067	0.41%
2025-12-01	31.06	32.00	0.89	2.86%	30.87	32.18	163772	51763	0.74%
2025-11-28	30.74	31.11	0.25	0.81%	30.71	31.25	87319	27128	0.39%
2025-11-27	31.06	30.86	-0.20	-0.64%	30.74	31.40	80179	24886	0.36%
2025-11-26	30.82	31.06	0.17	0.55%	30.68	31.36	76212	23618	0.34%
2025-11-25	31.35	30.89	-0.53	-1.69%	30.55	31.38	125783	38803	0.57%
2025-11-24	30.84	31.42	0.83	2.71%	30.55	31.65	136052	42503	0.61%
2025-11-21	30.79	30.59	-0.51	-1.64%	30.43	31.08	142405	43628	0.64%
2025-11-20	31.00	31.10	0.16	0.52%	30.61	31.20	79807	24700	0.36%
2025-11-19	30.52	30.94	0.49	1.61%	30.22	31.04	61090	18811	0.28%
2025-11-18	30.90	30.45	-0.29	-0.94%	30.30	30.91	69819	21339	0.32%
2025-11-17	31.43	30.74	-0.69	-2.20%	30.47	31.59	123310	37997	0.56%
2025-11-14	31.52	31.43	-0.09	-0.29%	31.43	31.96	75385	23888	0.34%
2025-11-13	31.73	31.52	-0.24	-0.76%	31.13	31.78	102931	32318	0.46%
2025-11-12	31.43	31.76	0.32	1.02%	31.03	32.08	99546	31556	0.45%
2025-11-11	31.95	31.44	-0.32	-1.01%	31.35	32.18	108631	34281	0.49%
2025-11-10	32.60	31.76	-0.84	-2.58%	31.62	32.60	124829	39879	0.56%
2025-11-07	32.39	32.60	0.15	0.46%	32.19	32.88	118828	38737	0.54%
2025-11-06	32.16	32.45	0.32	1.00%	31.68	32.86	147723	47739	0.67%
2025-11-05	31.80	32.13	-0.10	-0.31%	31.16	33.09	180461	58137	0.82%
2025-11-04	32.30	32.23	-0.19	-0.59%	32.03	33.50	193760	63353	0.88%
2025-11-03	32.25	32.42	0.09	0.28%	32.00	33.40	221402	72416	1.00%
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%