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
2025-12-16	10.82	10.70	-0.07	-0.65%	10.68	10.89	24255	2609	0.46%
2025-12-15	10.75	10.77	-0.01	-0.09%	10.73	10.89	13153	1420	0.25%
2025-12-12	10.87	10.78	-0.08	-0.74%	10.76	10.91	15124	1638	0.29%
2025-12-11	10.97	10.86	-0.05	-0.46%	10.84	10.98	13941	1519	0.26%
2025-12-10	10.99	10.91	-0.13	-1.18%	10.87	11.00	19153	2089	0.36%
2025-12-09	11.00	11.04	0.08	0.73%	10.91	11.10	20212	2227	0.38%
2025-12-08	11.03	10.96	-0.08	-0.72%	10.91	11.05	22799	2502	0.43%
2025-12-05	10.92	11.04	0.12	1.10%	10.82	11.04	22785	2493	0.43%
2025-12-04	11.04	10.92	-0.11	-1.00%	10.91	11.06	16652	1825	0.31%
2025-12-03	11.08	11.03	-0.01	-0.09%	10.98	11.08	14950	1646	0.28%
2025-12-02	11.12	11.04	-0.08	-0.72%	10.98	11.12	13318	1468	0.25%
2025-12-01	11.07	11.12	0.05	0.45%	11.04	11.15	18819	2089	0.36%
2025-11-28	11.07	11.07	0.07	0.64%	10.95	11.07	12053	1328	0.23%
2025-11-27	11.00	11.00	0.02	0.18%	10.93	11.07	19478	2142	0.37%
2025-11-26	11.03	10.98	-0.08	-0.72%	10.97	11.10	20920	2308	0.40%
2025-11-25	11.13	11.06	0.00	0.00%	11.03	11.16	18266	2027	0.35%
2025-11-24	11.15	11.06	-0.02	-0.18%	11.00	11.17	23444	2594	0.44%
2025-11-21	11.37	11.08	-0.32	-2.81%	10.97	11.43	41280	4603	0.78%
2025-11-20	11.48	11.40	-0.03	-0.26%	11.38	11.54	21172	2422	0.40%
2025-11-19	11.66	11.43	-0.16	-1.38%	11.42	11.66	30993	3563	0.59%
2025-11-18	11.69	11.59	-0.15	-1.28%	11.56	11.79	27115	3153	0.51%
2025-11-17	11.82	11.74	-0.04	-0.34%	11.68	11.86	24857	2914	0.47%
2025-11-14	11.72	11.78	0.04	0.34%	11.69	11.92	37451	4431	0.71%
2025-11-13	11.69	11.74	0.02	0.17%	11.62	11.78	25464	2979	0.48%
2025-11-12	11.76	11.72	-0.06	-0.51%	11.70	11.82	22758	2674	0.43%
2025-11-11	11.73	11.78	0.08	0.68%	11.68	11.81	26551	3122	0.50%
2025-11-10	11.75	11.70	-0.04	-0.34%	11.58	11.81	35741	4173	0.68%
2025-11-07	11.71	11.74	0.02	0.17%	11.66	11.78	26095	3063	0.49%
2025-11-06	11.66	11.72	0.05	0.43%	11.61	11.79	27804	3259	0.53%
2025-11-05	11.48	11.67	0.11	0.95%	11.46	11.75	31510	3662	0.60%
2025-11-04	11.61	11.56	-0.08	-0.69%	11.50	11.66	26362	3051	0.50%
2025-11-03	11.68	11.64	-0.05	-0.43%	11.57	11.72	38626	4490	0.73%
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%