宇通重工 (600817) - 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	11.62	11.69	0.13	1.12%	11.57	11.79	41289	4821	0.78%
2025-10-30	11.57	11.56	0.02	0.17%	11.52	11.74	39916	4644	0.75%
2025-10-29	11.71	11.54	-0.09	-0.77%	11.42	11.71	29074	3343	0.55%
2025-10-28	11.68	11.63	-0.02	-0.17%	11.57	11.70	16268	1894	0.31%
2025-10-27	11.63	11.65	0.08	0.69%	11.57	11.68	22681	2634	0.43%
2025-10-24	11.67	11.57	-0.05	-0.43%	11.52	11.67	27193	3150	0.51%
2025-10-23	11.68	11.62	-0.14	-1.19%	11.52	11.75	44140	5118	0.83%
2025-10-22	11.43	11.76	0.33	2.89%	11.40	11.97	83390	9800	1.58%
2025-10-21	11.27	11.43	0.19	1.69%	11.22	11.45	25031	2845	0.47%
2025-10-20	11.37	11.24	-0.08	-0.71%	11.19	11.43	30034	3385	0.57%
2025-10-17	11.59	11.32	-0.22	-1.91%	11.31	11.60	36866	4211	0.70%
2025-10-16	11.72	11.64	-0.06	-0.51%	11.61	11.72	19234	2242	0.36%
2025-10-15	11.65	11.70	0.07	0.60%	11.50	11.71	26711	3104	0.50%
2025-10-14	11.70	11.63	-0.03	-0.26%	11.57	11.81	34739	4055	0.66%
2025-10-13	11.62	11.66	-0.11	-0.93%	11.41	11.71	38742	4499	0.73%
2025-10-10	11.66	11.77	0.15	1.29%	11.60	11.83	43418	5104	0.82%
2025-10-09	11.61	11.62	0.02	0.17%	11.48	11.67	35461	4097	0.67%
2025-09-30	11.80	11.60	-0.20	-1.69%	11.56	11.87	50853	5925	0.96%
2025-09-29	11.77	11.80	0.02	0.17%	11.61	11.92	38249	4506	0.72%
2025-09-26	11.90	11.78	-0.16	-1.34%	11.69	11.93	46948	5542	0.89%
2025-09-25	12.27	11.94	-0.32	-2.61%	11.94	12.32	68427	8272	1.29%
2025-09-24	12.17	12.26	0.02	0.16%	12.12	12.30	50035	6123	0.95%
2025-09-23	12.18	12.24	0.01	0.08%	11.95	12.30	63392	7676	1.20%
2025-09-22	12.13	12.23	0.11	0.91%	12.10	12.40	58543	7161	1.11%
2025-09-19	12.06	12.12	0.08	0.66%	11.91	12.17	40249	4847	0.76%
2025-09-18	12.22	12.04	-0.19	-1.55%	11.90	12.28	63471	7695	1.20%
2025-09-17	12.10	12.23	0.11	0.91%	12.03	12.29	56367	6883	1.07%
2025-09-16	12.10	12.12	0.19	1.59%	12.00	12.30	48456	5882	0.92%
2025-09-15	12.03	11.93	-0.10	-0.83%	11.91	12.06	29128	3485	0.55%
2025-09-12	12.14	12.03	-0.13	-1.07%	12.01	12.18	30151	3639	0.57%
2025-09-11	11.97	12.16	0.15	1.25%	11.82	12.18	51875	6261	0.98%
2025-09-10	12.11	12.01	-0.07	-0.58%	11.95	12.14	28821	3463	0.55%
2025-09-09	12.12	12.08	-0.05	-0.41%	12.00	12.16	30781	3718	0.58%
2025-09-08	11.96	12.13	0.18	1.51%	11.95	12.15	37734	4552	0.72%
2025-09-05	11.69	11.95	0.29	2.49%	11.67	11.95	35398	4193	0.67%
2025-09-04	11.92	11.66	-0.21	-1.77%	11.53	11.92	74236	8720	1.41%
2025-09-03	12.20	11.87	-0.29	-2.38%	11.86	12.22	48348	5816	0.92%
2025-09-02	12.28	12.16	-0.08	-0.65%	12.05	12.30	61838	7533	1.17%
2025-09-01	12.04	12.24	0.20	1.66%	11.93	12.33	96018	11703	1.82%
2025-08-29	12.04	12.04	-0.06	-0.50%	11.99	12.12	49684	5984	0.94%
2025-08-28	12.30	12.10	-0.15	-1.22%	11.76	12.43	116541	14061	2.21%
2025-08-27	12.70	12.25	-0.51	-4.00%	12.25	12.78	137232	17186	2.60%
2025-08-26	12.27	12.76	0.54	4.42%	12.20	13.07	192988	24533	3.66%
2025-08-25	12.21	12.22	0.04	0.33%	12.11	12.32	79583	9709	1.51%
2025-08-22	12.24	12.18	-0.06	-0.49%	12.07	12.26	38676	4697	0.73%
2025-08-21	12.20	12.24	0.06	0.49%	12.16	12.34	48650	5958	0.92%
2025-08-20	12.08	12.18	0.04	0.33%	12.00	12.24	58257	7049	1.10%
2025-08-19	12.21	12.14	-0.08	-0.65%	11.90	12.25	71076	8600	1.35%
2025-08-18	12.41	12.50	0.06	0.48%	12.11	12.58	74484	9260	1.41%
2025-08-15	12.43	12.44	0.02	0.16%	12.14	12.57	56213	6993	1.07%
2025-08-14	12.74	12.42	-0.29	-2.28%	12.42	12.75	35742	4483	0.68%
2025-08-13	12.83	12.71	0.06	0.47%	12.61	13.00	44362	5654	0.84%
2025-08-12	12.68	12.65	-0.04	-0.32%	12.60	12.72	27472	3477	0.52%
2025-08-11	12.57	12.69	0.15	1.20%	12.43	12.85	60020	7581	1.14%
2025-08-08	12.39	12.54	0.13	1.05%	12.31	12.58	43606	5441	0.83%
2025-08-07	12.64	12.41	-0.14	-1.12%	12.37	12.64	32743	4079	0.62%
2025-08-06	12.49	12.55	0.10	0.80%	12.40	12.57	33543	4196	0.64%
2025-08-05	12.41	12.45	0.05	0.40%	12.37	12.50	28972	3604	0.55%
2025-08-04	12.25	12.40	0.15	1.22%	12.17	12.42	31363	3874	0.59%
2025-08-01	12.21	12.25	0.04	0.33%	12.14	12.32	25875	3164	0.49%
2025-07-31	12.37	12.21	-0.19	-1.53%	12.14	12.41	35828	4401	0.68%
2025-07-30	12.40	12.40	0.02	0.16%	12.29	12.43	32702	4045	0.62%
2025-07-29	12.37	12.38	0.00	0.00%	12.19	12.41	37539	4614	0.71%
2025-07-28	12.43	12.38	-0.10	-0.80%	12.31	12.48	38719	4791	0.73%
2025-07-25	12.51	12.48	-0.10	-0.79%	12.44	12.58	37867	4733	0.72%