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
2026-06-16	9.29	9.14	-0.21	-2.25%	9.10	9.36	31793	2916	0.60%
2026-06-15	9.49	9.35	0.11	1.19%	9.25	9.56	41993	3937	0.79%
2026-06-12	9.69	9.64	-0.01	-0.10%	9.46	9.75	41494	3999	0.78%
2026-06-11	9.80	9.65	-0.17	-1.73%	9.59	9.80	19214	1857	0.36%
2026-06-10	9.86	9.82	-0.10	-1.01%	9.73	9.96	17009	1666	0.32%
2026-06-09	9.81	9.92	0.22	2.27%	9.69	9.97	26277	2593	0.50%
2026-06-08	9.68	9.70	-0.11	-1.12%	9.55	9.81	27981	2713	0.53%
2026-06-05	9.86	9.81	-0.06	-0.61%	9.72	9.94	24543	2411	0.46%
2026-06-04	9.93	9.87	-0.10	-1.00%	9.78	9.96	23693	2333	0.45%
2026-06-03	10.11	9.97	-0.14	-1.38%	9.90	10.17	32963	3295	0.62%
2026-06-02	10.33	10.11	-0.23	-2.22%	10.09	10.34	24888	2525	0.47%
2026-06-01	10.10	10.34	0.26	2.58%	10.01	10.41	41866	4289	0.79%
2026-05-29	10.15	10.08	-0.08	-0.79%	10.06	10.20	29413	2977	0.56%
2026-05-28	10.15	10.16	0.01	0.10%	9.97	10.23	33484	3380	0.63%
2026-05-27	10.38	10.15	-0.28	-2.68%	10.10	10.39	47360	4825	0.89%
2026-05-26	10.21	10.43	0.16	1.56%	10.21	10.46	38022	3936	0.72%
2026-05-25	10.31	10.27	0.02	0.20%	10.18	10.43	32148	3311	0.61%
2026-05-22	10.24	10.25	0.12	1.18%	10.06	10.29	32571	3315	0.62%
2026-05-21	10.46	10.13	-0.32	-3.06%	10.11	10.58	58665	6088	1.11%
2026-05-20	10.63	10.45	-0.18	-1.69%	10.40	10.63	44026	4614	0.83%
2026-05-19	10.62	10.63	0.01	0.09%	10.59	10.76	36779	3922	0.69%
2026-05-18	10.81	10.62	-0.22	-2.03%	10.48	10.82	62441	6607	1.18%
2026-05-15	11.00	10.84	-0.11	-1.00%	10.75	11.00	38879	4223	0.73%
2026-05-14	11.11	10.95	-0.17	-1.53%	10.93	11.13	48722	5353	0.92%
2026-05-13	11.09	11.12	0.01	0.09%	11.03	11.18	41329	4591	0.78%
2026-05-12	11.34	11.11	-0.30	-2.63%	11.06	11.43	81512	9105	1.54%
2026-05-11	11.58	11.41	-0.17	-1.47%	11.35	11.63	74075	8459	1.40%
2026-05-08	11.63	11.58	-0.08	-0.69%	11.55	11.70	45880	5319	0.87%
2026-05-07	11.83	11.66	-0.14	-1.19%	11.61	11.93	61746	7236	1.17%
2026-05-06	11.79	11.80	-0.05	-0.42%	11.63	11.88	68193	8016	1.29%
2026-04-30	11.90	11.85	-0.09	-0.75%	11.78	11.98	66348	7870	1.25%
2026-04-29	12.46	11.94	-0.63	-5.01%	11.67	12.52	121691	14453	2.30%
2026-04-28	12.65	12.57	-0.01	-0.08%	12.42	12.65	38655	4845	0.73%
2026-04-27	12.47	12.58	0.00	0.00%	12.45	12.68	39523	4961	0.75%
2026-04-24	12.67	12.58	-0.18	-1.41%	12.42	12.70	47962	5998	0.91%
2026-04-23	12.51	12.76	0.24	1.92%	12.45	12.95	89382	11399	1.69%
2026-04-22	12.39	12.52	0.03	0.24%	12.34	12.57	36214	4512	0.68%
2026-04-21	12.70	12.49	-0.28	-2.19%	12.31	12.73	58761	7290	1.11%
2026-04-20	12.30	12.77	0.44	3.57%	12.29	12.80	91084	11564	1.72%
2026-04-17	12.51	12.33	-0.13	-1.04%	12.32	12.51	37792	4677	0.71%
2026-04-16	12.44	12.46	0.04	0.32%	12.42	12.65	42819	5360	0.81%
2026-04-15	12.54	12.42	-0.08	-0.64%	12.25	12.57	65056	8067	1.23%
2026-04-14	12.34	12.50	0.19	1.54%	12.31	12.57	76529	9538	1.45%
2026-04-13	12.11	12.31	0.17	1.40%	12.11	12.76	106207	13262	2.01%
2026-04-10	12.37	12.14	-0.12	-0.98%	12.13	12.39	81708	10003	1.54%
2026-04-09	11.85	12.26	0.41	3.46%	11.73	12.45	108772	13268	2.06%
2026-04-08	11.65	11.85	0.32	2.78%	11.63	11.90	92402	10895	1.75%
2026-04-07	11.18	11.53	0.31	2.76%	11.17	11.57	95026	10869	1.80%
2026-04-03	11.38	11.22	0.08	0.72%	11.11	11.60	101666	11509	1.92%
2026-04-02	11.03	11.14	0.04	0.36%	10.98	11.24	41659	4626	0.79%
2026-04-01	11.12	11.10	0.08	0.73%	10.93	11.18	60789	6705	1.15%
2026-03-31	10.87	11.02	0.12	1.10%	10.86	11.38	61527	6837	1.16%
2026-03-30	10.82	10.90	-0.01	-0.09%	10.69	10.92	27854	3018	0.53%
2026-03-27	10.87	10.91	-0.06	-0.55%	10.82	11.06	39162	4274	0.74%
2026-03-26	10.97	10.97	-0.06	-0.54%	10.83	11.21	59576	6533	1.13%
2026-03-25	10.89	11.03	0.15	1.38%	10.84	11.04	35373	3863	0.67%
2026-03-24	10.73	10.88	0.29	2.74%	10.62	10.89	41278	4436	0.78%
2026-03-23	11.21	10.59	-0.71	-6.28%	10.53	11.22	67393	7338	1.27%
2026-03-20	11.60	11.30	-0.31	-2.67%	11.25	11.69	37710	4303	0.71%
2026-03-19	11.96	11.61	-0.39	-3.25%	11.59	11.96	39802	4671	0.75%
2026-03-18	11.99	12.00	-0.01	-0.08%	11.87	12.03	24269	2899	0.46%
2026-03-17	12.10	12.01	-0.08	-0.66%	11.99	12.23	30021	3641	0.57%
2026-03-16	12.02	12.09	0.04	0.33%	11.89	12.09	38019	4563	0.72%
2026-03-13	11.98	12.05	0.05	0.42%	11.98	12.22	31378	3798	0.59%
2026-03-12	12.15	12.00	-0.18	-1.48%	11.98	12.19	33063	3983	0.62%
2026-03-11	12.14	12.18	0.08	0.66%	12.05	12.23	34839	4232	0.66%
2026-03-10	11.88	12.10	0.19	1.60%	11.88	12.15	31551	3808	0.60%
2026-03-09	11.91	11.91	-0.18	-1.49%	11.79	12.00	42262	5028	0.80%