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
2025-09-15	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%
2025-07-24	12.49	12.58	0.10	0.80%	12.48	12.58	42527	5330	0.81%
2025-07-23	12.73	12.48	-0.22	-1.73%	12.48	12.82	71938	9059	1.36%
2025-07-22	12.55	12.70	0.19	1.52%	12.49	12.71	77921	9836	1.48%
2025-07-21	12.28	12.51	0.21	1.71%	12.28	12.53	52962	6595	1.00%
2025-07-18	12.24	12.30	0.06	0.49%	12.15	12.33	41045	5020	0.78%
2025-07-17	12.36	12.24	-0.11	-0.89%	12.22	12.40	44946	5526	0.85%
2025-07-16	12.15	12.35	0.22	1.81%	12.10	12.35	64443	7901	1.22%
2025-07-15	12.07	12.13	0.03	0.25%	11.99	12.20	40736	4922	0.77%
2025-07-14	12.04	12.10	0.05	0.41%	12.04	12.13	28212	3411	0.54%
2025-07-11	12.05	12.05	0.00	0.00%	11.96	12.08	31718	3812	0.60%
2025-07-10	12.03	12.05	0.02	0.17%	11.95	12.07	23524	2826	0.45%
2025-07-09	12.04	12.03	-0.02	-0.17%	12.00	12.15	35235	4251	0.67%
2025-07-08	11.93	12.05	0.11	0.92%	11.92	12.07	39663	4772	0.75%
2025-07-07	11.99	11.94	0.01	0.08%	11.89	11.99	29860	3561	0.57%
2025-07-04	12.05	11.93	-0.10	-0.83%	11.90	12.08	41556	4972	0.79%
2025-07-03	12.00	12.03	0.05	0.42%	11.94	12.14	30585	3676	0.58%
2025-07-02	12.09	11.98	-0.14	-1.16%	11.92	12.10	41124	4927	0.78%
2025-07-01	11.84	12.12	0.28	2.36%	11.81	12.15	65074	7800	1.23%
2025-06-30	11.78	11.84	0.11	0.94%	11.72	11.87	32980	3898	0.63%
2025-06-27	11.65	11.73	0.06	0.51%	11.64	11.78	34440	4039	0.65%
2025-06-26	11.73	11.67	-0.06	-0.51%	11.64	11.78	46525	5453	0.88%
2025-06-25	11.63	11.73	0.03	0.26%	11.60	11.79	64258	7527	1.22%
2025-06-24	11.81	11.70	0.10	0.86%	11.60	11.81	96935	11347	1.84%
2025-06-23	11.29	11.60	0.28	2.47%	11.24	11.80	52759	6075	1.00%
2025-06-20	11.42	11.32	-0.10	-0.88%	11.30	11.50	33385	3795	0.63%
2025-06-19	11.58	11.42	-0.16	-1.38%	11.39	11.63	41083	4725	0.78%
2025-06-18	11.74	11.58	-0.12	-1.03%	11.42	11.74	42108	4856	0.80%
2025-06-17	11.68	11.70	0.06	0.52%	11.61	11.74	33936	3962	0.64%
2025-06-16	11.70	11.64	-0.05	-0.43%	11.62	11.75	36140	4210	0.69%
2025-06-13	11.91	11.69	-0.23	-1.93%	11.64	11.91	67593	7936	1.28%
2025-06-12	11.86	11.92	0.06	0.51%	11.75	12.00	47734	5679	0.91%
2025-06-11	11.76	11.86	0.09	0.76%	11.73	11.95	45283	5368	0.86%
2025-06-10	11.99	11.77	-0.16	-1.34%	11.63	12.00	88280	10428	1.67%
2025-06-09	11.90	11.93	0.04	0.34%	11.89	12.02	58226	6953	1.10%