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
2026-03-20	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%
2026-03-06	11.78	12.09	0.25	2.11%	11.78	12.12	35051	4213	0.66%
2026-03-05	11.82	11.84	0.20	1.72%	11.77	11.92	34446	4080	0.65%
2026-03-04	11.80	11.64	-0.19	-1.61%	11.57	11.83	46965	5498	0.89%
2026-03-03	12.17	11.83	-0.40	-3.27%	11.80	12.30	69545	8345	1.31%
2026-03-02	12.35	12.23	-0.25	-2.00%	12.12	12.42	66573	8144	1.26%
2026-02-27	12.36	12.48	0.14	1.13%	12.26	12.50	44871	5579	0.85%
2026-02-26	12.30	12.34	0.04	0.33%	12.23	12.40	25157	3093	0.48%
2026-02-25	12.20	12.30	0.03	0.24%	12.20	12.42	41650	5131	0.79%
2026-02-24	12.20	12.27	0.16	1.32%	12.03	12.32	50504	6158	0.95%
2026-02-13	12.08	12.11	-0.03	-0.25%	12.06	12.27	37961	4628	0.72%
2026-02-12	12.04	12.14	0.07	0.58%	11.99	12.21	41964	5092	0.79%
2026-02-11	11.99	12.07	0.13	1.09%	11.92	12.15	39751	4800	0.75%
2026-02-10	11.83	11.94	0.13	1.10%	11.79	12.10	51456	6172	0.97%
2026-02-09	11.74	11.81	0.15	1.29%	11.65	11.86	45846	5398	0.87%
2026-02-06	11.67	11.66	0.10	0.87%	11.60	12.12	97019	11477	1.83%
2026-02-05	11.61	11.56	-0.08	-0.69%	11.52	11.74	44420	5156	0.84%
2026-02-04	11.61	11.64	0.00	0.00%	11.51	11.82	74789	8726	1.41%
2026-02-03	11.84	11.64	0.01	0.09%	11.55	11.84	52262	6090	0.99%
2026-02-02	12.45	11.63	-0.74	-5.98%	11.59	12.47	123041	14625	2.32%
2026-01-30	12.63	12.37	-0.26	-2.06%	12.25	12.70	96601	12017	1.83%
2026-01-29	11.74	12.63	0.87	7.40%	11.69	12.76	176431	21775	3.33%
2026-01-28	11.84	11.76	-0.09	-0.76%	11.75	11.89	24253	2865	0.46%
2026-01-27	11.82	11.85	-0.01	-0.08%	11.68	11.88	29291	3455	0.55%
2026-01-26	11.80	11.86	0.03	0.25%	11.75	11.93	47801	5660	0.90%
2026-01-23	11.90	11.83	-0.05	-0.42%	11.75	11.92	32900	3884	0.62%
2026-01-22	11.79	11.88	0.13	1.11%	11.70	11.90	35572	4216	0.67%
2026-01-21	11.67	11.75	0.03	0.26%	11.60	11.78	29830	3489	0.56%
2026-01-20	11.64	11.72	0.04	0.34%	11.61	11.87	31399	3684	0.59%
2026-01-19	11.55	11.68	0.07	0.60%	11.55	11.77	43294	5045	0.82%
2026-01-16	11.39	11.61	0.18	1.57%	11.39	11.67	42018	4859	0.79%
2026-01-15	11.38	11.43	0.01	0.09%	11.36	11.47	22164	2529	0.42%
2026-01-14	11.54	11.42	-0.05	-0.44%	11.33	11.54	37029	4233	0.70%
2026-01-13	11.53	11.47	-0.11	-0.95%	11.35	11.58	33739	3862	0.64%
2026-01-12	11.26	11.58	0.32	2.84%	11.20	11.86	73690	8544	1.39%
2026-01-09	11.23	11.26	0.05	0.45%	11.15	11.30	30187	3393	0.57%
2026-01-08	11.19	11.21	0.04	0.36%	11.14	11.25	19428	2175	0.37%
2026-01-07	11.27	11.17	-0.09	-0.80%	11.15	11.29	18864	2111	0.36%
2026-01-06	11.23	11.26	0.04	0.36%	11.17	11.26	23765	2666	0.45%
2026-01-05	11.41	11.22	-0.15	-1.32%	11.15	11.42	45340	5095	0.86%
2025-12-31	11.40	11.37	-0.04	-0.35%	11.29	11.45	19772	2245	0.37%
2025-12-30	11.30	11.41	0.13	1.15%	11.26	11.49	24687	2818	0.47%
2025-12-29	11.32	11.28	0.02	0.18%	11.26	11.43	22624	2562	0.43%
2025-12-26	11.39	11.26	-0.17	-1.49%	11.25	11.46	21284	2406	0.40%
2025-12-25	11.26	11.43	0.19	1.69%	11.23	11.50	30196	3438	0.57%
2025-12-24	11.18	11.24	0.11	0.99%	11.08	11.35	22929	2575	0.43%
2025-12-23	11.27	11.13	-0.15	-1.33%	11.08	11.27	26790	2991	0.51%
2025-12-22	10.99	11.28	0.34	3.11%	10.92	11.53	69790	7898	1.32%
2025-12-19	10.83	10.94	0.12	1.11%	10.83	10.99	19595	2143	0.37%
2025-12-18	10.70	10.82	0.08	0.74%	10.67	10.85	14608	1576	0.28%
2025-12-17	10.67	10.74	0.04	0.37%	10.57	10.75	17112	1823	0.32%
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%