统一股份 (600506) - 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
2026-08-20	14.48	14.61	0.17	1.18%	14.43	14.71	37475	5459	1.50%
2026-08-19	14.89	14.44	-0.59	-3.93%	14.41	15.00	41050	6011	1.64%
2026-08-18	14.90	15.03	0.04	0.27%	14.90	15.25	46309	6981	1.86%
2026-08-17	14.69	14.99	0.27	1.83%	14.58	14.99	41800	6221	1.67%
2026-08-14	14.75	14.72	-0.03	-0.20%	14.56	14.82	30710	4506	1.23%
2026-08-13	14.80	14.75	-0.10	-0.67%	14.70	14.98	40226	5963	1.61%
2026-08-12	14.80	14.85	0.20	1.37%	14.65	14.97	39709	5886	1.59%
2026-08-11	14.73	14.65	-0.07	-0.48%	14.55	14.84	34771	5109	1.39%
2026-08-10	14.50	14.72	0.18	1.24%	14.37	14.75	41693	6106	1.67%
2026-08-07	14.56	14.54	-0.09	-0.62%	14.23	14.67	61833	8917	2.48%
2026-08-06	14.44	14.63	0.18	1.25%	14.30	14.66	59706	8670	2.39%
2026-08-05	14.36	14.45	0.08	0.56%	14.27	14.49	47169	6792	1.89%
2026-08-04	14.27	14.37	0.11	0.77%	14.19	14.42	39405	5637	1.58%
2026-08-03	14.20	14.26	0.12	0.85%	14.07	14.33	45004	6399	1.80%
2026-07-31	13.74	14.14	0.40	2.91%	13.71	14.18	53986	7590	2.16%
2026-07-30	14.02	13.74	-0.20	-1.43%	13.65	14.25	51563	7198	2.07%
2026-07-29	13.80	13.94	0.23	1.68%	13.66	14.08	46171	6420	1.85%
2026-07-28	13.60	13.71	0.08	0.59%	13.40	13.84	44938	6159	1.80%
2026-07-27	13.18	13.63	0.01	0.07%	13.07	13.64	53124	7165	2.13%
2026-07-24	14.28	13.62	-0.66	-4.62%	13.53	14.37	74503	10318	2.98%
2026-07-23	13.55	14.28	0.67	4.92%	13.51	14.35	80141	11221	3.21%
2026-07-22	13.37	13.61	0.33	2.48%	13.20	13.69	63545	8578	2.55%
2026-07-21	13.25	13.28	-0.11	-0.82%	12.55	13.38	84952	11042	3.40%
2026-07-20	13.42	13.39	0.02	0.15%	13.17	13.96	82313	11155	3.30%
2026-07-17	13.95	13.37	-0.43	-3.12%	13.24	14.07	59583	8114	2.39%
2026-07-16	13.70	13.80	-0.04	-0.29%	13.56	14.14	47326	6557	1.90%
2026-07-15	13.85	13.84	-0.01	-0.07%	13.62	14.10	55979	7773	2.24%
2026-07-14	13.35	13.85	0.53	3.98%	13.28	13.85	65933	8968	2.64%
2026-07-13	14.05	13.32	-0.72	-5.13%	13.30	14.12	63622	8626	2.55%
2026-07-10	13.75	14.04	0.56	4.15%	13.56	14.38	96081	13445	3.85%
2026-07-09	13.59	13.48	-0.21	-1.53%	13.18	13.79	61907	8307	2.48%
2026-07-08	13.84	13.69	-0.22	-1.58%	13.66	14.16	55768	7714	2.23%
2026-07-07	14.49	13.91	-0.58	-4.00%	13.89	14.49	55698	7843	2.23%
2026-07-06	14.56	14.49	-0.01	-0.07%	14.45	14.98	72960	10717	2.92%
2026-07-03	14.30	14.50	0.05	0.35%	14.29	14.76	70130	10183	2.81%
2026-07-02	14.03	14.45	0.15	1.05%	14.03	14.88	82278	12017	3.30%
2026-07-01	13.89	14.30	0.41	2.95%	13.75	14.58	96363	13705	3.86%
2026-06-30	13.85	13.89	0.04	0.29%	13.63	14.08	67338	9328	2.70%
2026-06-29	14.15	13.85	-0.31	-2.19%	13.64	14.24	72575	10072	2.91%
2026-06-26	14.95	14.16	-0.80	-5.35%	14.16	14.96	100234	14453	4.02%
2026-06-25	15.59	14.96	-0.86	-5.44%	14.73	16.00	149334	22729	5.98%
2026-06-24	16.09	15.82	-0.59	-3.60%	15.24	16.38	249521	38992	10.00%
2026-06-23	16.15	16.41	1.49	9.99%	15.87	16.41	118241	19341	4.74%
2026-06-22	15.18	14.92	-0.27	-1.78%	14.46	15.19	80227	11776	3.21%
2026-06-18	15.55	15.19	-0.51	-3.25%	15.03	15.66	69935	10724	2.80%
2026-06-17	16.00	15.70	-0.43	-2.67%	15.65	16.10	49990	7901	2.00%
2026-06-16	16.20	16.13	-0.20	-1.22%	16.00	16.40	46324	7474	1.86%
2026-06-15	16.44	16.33	-0.01	-0.06%	16.22	16.70	55045	9050	2.21%
2026-06-12	16.34	16.34	0.00	0.00%	16.26	16.64	54499	8941	2.18%
2026-06-11	16.24	16.34	0.10	0.62%	15.91	16.37	51532	8354	2.06%
2026-06-10	16.11	16.24	-0.06	-0.37%	15.84	16.38	50105	8077	2.01%
2026-06-09	16.28	16.30	-0.15	-0.91%	16.21	16.94	51217	8397	2.05%
2026-06-08	16.82	16.45	-0.73	-4.25%	16.23	17.12	64435	10722	2.58%
2026-06-05	17.35	17.18	-0.15	-0.87%	16.96	17.52	57647	9890	2.31%
2026-06-04	17.54	17.33	-0.43	-2.42%	17.14	17.70	65077	11273	2.61%
2026-06-03	17.71	17.76	-0.01	-0.06%	17.34	17.90	66203	11683	2.65%
2026-06-02	18.00	17.77	-0.37	-2.04%	17.58	18.18	73599	13114	2.95%
2026-06-01	18.37	18.14	-0.36	-1.95%	18.00	18.47	91874	16741	3.68%
2026-05-29	18.68	18.50	-0.16	-0.86%	18.37	19.20	152966	28787	6.13%
2026-05-28	17.97	18.66	0.69	3.84%	17.80	18.66	128136	23408	5.13%
2026-05-27	17.62	17.97	0.10	0.56%	17.56	18.17	92908	16605	3.72%
2026-05-26	17.40	17.87	0.20	1.13%	17.26	18.14	121941	21700	4.88%
2026-05-25	18.20	17.67	-0.63	-3.44%	17.42	18.33	161890	28654	6.49%
2026-05-22	17.90	18.30	0.39	2.18%	17.88	18.55	164951	30076	6.61%
2026-05-21	18.27	17.91	-1.16	-6.08%	17.86	18.97	277445	51068	11.11%
2026-05-20	21.09	19.07	-0.91	-4.55%	18.90	21.10	455541	91647	18.25%
2026-05-19	19.98	19.98	1.82	10.02%	19.98	19.98	63893	12765	2.56%
2026-05-18	17.88	18.16	0.31	1.74%	17.60	18.37	83142	14970	3.33%
2026-05-15	18.08	17.85	-0.28	-1.54%	17.74	18.21	80429	14421	3.22%
2026-05-14	18.61	18.13	-0.44	-2.37%	18.13	18.65	96049	17572	3.85%
2026-05-13	18.45	18.57	0.23	1.25%	18.30	18.75	90308	16786	3.62%