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
2025-08-01	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%
2025-06-06	11.90	11.89	-0.06	-0.50%	11.81	11.99	72764	8642	1.38%
2025-06-05	12.00	11.95	-0.09	-0.75%	11.87	12.03	94048	11229	1.78%
2025-06-04	12.19	12.04	-0.11	-0.91%	11.92	12.24	139723	16820	2.65%
2025-06-03	12.49	12.15	-0.63	-4.93%	12.07	12.69	237003	29171	4.50%
2025-05-30	13.69	12.78	-1.42	-10.00%	12.78	13.79	306844	40354	5.82%
2025-05-29	12.69	14.20	1.13	8.65%	12.66	14.30	396890	53945	7.53%
2025-05-28	12.59	13.07	0.73	5.92%	12.59	13.40	315495	40997	5.98%
2025-05-27	12.06	12.34	0.46	3.87%	12.06	13.07	265618	33620	5.04%
2025-05-26	11.43	11.88	0.41	3.57%	11.43	12.26	130579	15544	2.48%
2025-05-23	11.44	11.47	0.04	0.35%	11.35	11.99	105242	12295	2.00%
2025-05-22	11.48	11.43	-0.05	-0.44%	11.39	11.75	49216	5694	0.93%
2025-05-21	11.43	11.48	0.05	0.44%	11.30	11.65	43330	4984	0.82%
2025-05-20	11.39	11.43	0.07	0.62%	11.30	11.43	20121	2291	0.38%
2025-05-19	11.26	11.36	0.05	0.44%	11.19	11.37	15378	1738	0.29%
2025-05-16	11.26	11.31	0.00	0.00%	11.22	11.36	17275	1955	0.33%
2025-05-15	11.29	11.31	0.03	0.27%	11.16	11.33	25421	2863	0.48%
2025-05-14	11.34	11.28	-0.10	-0.88%	11.24	11.42	25959	2933	0.49%
2025-05-13	11.50	11.38	-0.01	-0.09%	11.35	11.50	21989	2507	0.42%
2025-05-12	11.45	11.39	0.02	0.18%	11.31	11.48	36604	4160	0.69%
2025-05-09	11.40	11.37	-0.05	-0.44%	11.31	11.49	33824	3850	0.64%
2025-05-08	11.50	11.42	-0.40	-3.38%	11.37	11.59	72045	8253	1.37%
2025-05-07	11.49	11.82	0.45	3.96%	11.36	12.00	83826	9760	1.59%
2025-05-06	11.25	11.37	0.12	1.07%	11.20	11.41	44002	4965	0.83%
2025-04-30	11.16	11.25	0.36	3.31%	11.05	11.33	53514	6009	1.01%
2025-04-29	10.83	10.89	0.01	0.09%	10.83	11.03	22062	2414	0.42%
2025-04-28	10.97	10.88	-0.19	-1.72%	10.85	11.06	25723	2815	0.49%
2025-04-25	10.93	11.07	0.07	0.64%	10.93	11.08	14727	1624	0.28%
2025-04-24	11.09	11.00	-0.04	-0.36%	10.94	11.15	24647	2720	0.47%