宇通客车(600066)股票行情
宇通客车(600066)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 28.91 | 28.57 | -0.33 | -1.14% | 28.50 | 29.37 | 94898 | 27301.23 | 0.43% |
| 2025-09-12 | 28.80 | 28.90 | 0.10 | 0.35% | 28.76 | 29.60 | 144404 | 42006.46 | 0.65% |
| 2025-09-11 | 28.76 | 28.80 | 0.05 | 0.17% | 28.62 | 29.21 | 130203 | 37558.75 | 0.59% |
| 2025-09-10 | 29.25 | 29.25 | -0.06 | -0.20% | 29.19 | 29.67 | 101362 | 29777.63 | 0.46% |
| 2025-09-09 | 29.43 | 29.31 | -0.27 | -0.91% | 29.11 | 30.00 | 161517 | 47687.72 | 0.73% |
| 2025-09-08 | 29.95 | 29.58 | -0.19 | -0.64% | 29.15 | 30.29 | 231696 | 68636.91 | 1.05% |
| 2025-09-05 | 29.18 | 29.77 | 0.63 | 2.16% | 29.14 | 30.79 | 263479 | 78778.39 | 1.19% |
| 2025-09-04 | 29.30 | 29.14 | -0.21 | -0.72% | 28.65 | 29.40 | 213255 | 61848.65 | 0.96% |
| 2025-09-03 | 29.37 | 29.35 | 0.00 | 0.00% | 29.02 | 30.13 | 207807 | 61210.29 | 0.94% |
| 2025-09-02 | 28.34 | 29.35 | 1.05 | 3.71% | 28.15 | 29.47 | 315307 | 91727.41 | 1.42% |
| 2025-09-01 | 27.78 | 28.30 | 0.68 | 2.46% | 27.53 | 28.86 | 227622 | 64683.99 | 1.03% |
| 2025-08-29 | 27.48 | 27.62 | 0.27 | 0.99% | 27.25 | 28.01 | 178989 | 49766.91 | 0.81% |
| 2025-08-28 | 27.21 | 27.35 | 0.06 | 0.22% | 26.93 | 27.62 | 118062 | 32150.27 | 0.53% |
| 2025-08-27 | 27.83 | 27.29 | -0.63 | -2.26% | 27.29 | 28.34 | 185255 | 51283.98 | 0.84% |
| 2025-08-26 | 27.71 | 27.92 | 0.15 | 0.54% | 26.96 | 28.23 | 218578 | 60183.85 | 0.99% |
| 2025-08-25 | 27.26 | 27.77 | 0.51 | 1.87% | 27.09 | 27.77 | 146220 | 40182.05 | 0.66% |
| 2025-08-22 | 27.20 | 27.26 | 0.01 | 0.04% | 27.04 | 27.56 | 109132 | 29691.97 | 0.49% |
| 2025-08-21 | 27.15 | 27.25 | -0.07 | -0.26% | 27.05 | 27.69 | 112827 | 30896.29 | 0.51% |
| 2025-08-20 | 26.06 | 27.32 | 1.18 | 4.51% | 25.88 | 27.36 | 246846 | 66245.53 | 1.11% |
| 2025-08-19 | 26.20 | 26.14 | -0.05 | -0.19% | 25.91 | 26.25 | 99336 | 25890.15 | 0.45% |
| 2025-08-18 | 26.51 | 26.19 | -0.44 | -1.65% | 26.07 | 26.74 | 206614 | 54179.96 | 0.93% |
| 2025-08-15 | 26.52 | 26.63 | 0.07 | 0.26% | 26.30 | 26.80 | 85775 | 22784.50 | 0.39% |
| 2025-08-14 | 26.90 | 26.56 | -0.37 | -1.37% | 26.56 | 27.09 | 102253 | 27410.10 | 0.46% |
| 2025-08-13 | 27.66 | 26.93 | -0.77 | -2.78% | 26.86 | 27.68 | 128441 | 34721.43 | 0.58% |
| 2025-08-12 | 26.40 | 27.70 | 1.31 | 4.96% | 26.28 | 27.77 | 213019 | 58157.17 | 0.96% |
| 2025-08-11 | 26.66 | 26.39 | -0.09 | -0.34% | 26.28 | 26.82 | 131467 | 34855.72 | 0.59% |
| 2025-08-08 | 26.00 | 26.48 | 0.48 | 1.85% | 25.90 | 26.55 | 141826 | 37437.79 | 0.64% |
| 2025-08-07 | 25.70 | 26.00 | 0.35 | 1.36% | 25.64 | 26.08 | 102389 | 26599.64 | 0.46% |
| 2025-08-06 | 26.07 | 25.65 | -0.43 | -1.65% | 25.61 | 26.14 | 116627 | 30116.72 | 0.53% |
| 2025-08-05 | 25.69 | 26.08 | 0.41 | 1.60% | 25.55 | 26.40 | 215012 | 56222.10 | 0.97% |
| 2025-08-04 | 25.44 | 25.67 | 0.13 | 0.51% | 25.39 | 25.76 | 162280 | 41579.14 | 0.73% |
| 2025-08-01 | 25.04 | 25.54 | 0.62 | 2.49% | 25.01 | 25.65 | 165433 | 42101.18 | 0.75% |
| 2025-07-31 | 25.49 | 24.92 | -0.64 | -2.50% | 24.92 | 25.52 | 126999 | 31954.61 | 0.57% |
| 2025-07-30 | 25.20 | 25.56 | 0.42 | 1.67% | 25.10 | 25.62 | 111912 | 28465.73 | 0.51% |
| 2025-07-29 | 25.47 | 25.14 | -0.40 | -1.57% | 25.13 | 25.52 | 119699 | 30258.09 | 0.54% |
| 2025-07-28 | 25.46 | 25.54 | 0.05 | 0.20% | 25.30 | 25.60 | 114411 | 29150.34 | 0.52% |
| 2025-07-25 | 25.30 | 25.49 | 0.19 | 0.75% | 25.26 | 25.55 | 128278 | 32596.88 | 0.58% |
| 2025-07-24 | 25.68 | 25.30 | -0.28 | -1.09% | 25.26 | 25.68 | 162408 | 41163.71 | 0.73% |
| 2025-07-23 | 25.60 | 25.58 | 0.05 | 0.20% | 25.51 | 25.78 | 126211 | 32318.10 | 0.57% |
| 2025-07-22 | 25.75 | 25.53 | -0.20 | -0.78% | 25.47 | 25.75 | 130204 | 33303.98 | 0.59% |
| 2025-07-21 | 25.73 | 25.73 | 0.01 | 0.04% | 25.55 | 25.85 | 83364 | 21410.49 | 0.38% |
| 2025-07-18 | 25.81 | 25.72 | -0.08 | -0.31% | 25.70 | 25.99 | 93774 | 24169.78 | 0.42% |
| 2025-07-17 | 25.98 | 25.80 | -0.17 | -0.65% | 25.78 | 26.06 | 81560 | 21085.29 | 0.37% |
| 2025-07-16 | 26.39 | 25.97 | -0.23 | -0.88% | 25.97 | 26.46 | 68072 | 17760.99 | 0.31% |
| 2025-07-15 | 25.98 | 26.20 | 0.14 | 0.54% | 25.95 | 26.67 | 123737 | 32630.00 | 0.56% |
| 2025-07-14 | 25.80 | 26.06 | 0.26 | 1.01% | 25.70 | 26.25 | 99997 | 26053.63 | 0.45% |
| 2025-07-11 | 25.74 | 25.80 | -0.04 | -0.15% | 25.65 | 26.11 | 114465 | 29665.81 | 0.52% |
| 2025-07-10 | 25.95 | 25.84 | -0.17 | -0.65% | 25.72 | 26.10 | 117296 | 30355.99 | 0.53% |
| 2025-07-09 | 26.26 | 26.01 | -0.27 | -1.03% | 25.93 | 26.49 | 158296 | 41258.15 | 0.71% |
| 2025-07-08 | 26.68 | 26.28 | -0.45 | -1.68% | 26.25 | 27.15 | 155863 | 41342.12 | 0.70% |
| 2025-07-07 | 27.10 | 26.73 | -0.16 | -0.60% | 26.44 | 27.10 | 122160 | 32583.16 | 0.55% |
| 2025-07-04 | 26.84 | 26.89 | 0.10 | 0.37% | 26.60 | 27.10 | 123346 | 33085.18 | 0.56% |
| 2025-07-03 | 26.00 | 26.79 | 0.98 | 3.80% | 25.80 | 27.28 | 305686 | 81973.12 | 1.38% |
| 2025-07-02 | 25.05 | 25.81 | 0.69 | 2.75% | 25.02 | 25.89 | 235821 | 60540.47 | 1.07% |
| 2025-07-01 | 24.86 | 25.12 | 0.26 | 1.05% | 24.70 | 25.18 | 119689 | 29936.57 | 0.54% |
| 2025-06-30 | 25.10 | 24.86 | -0.29 | -1.15% | 24.81 | 25.31 | 91730 | 22900.81 | 0.41% |
| 2025-06-27 | 24.88 | 25.15 | 0.36 | 1.45% | 24.72 | 25.35 | 109123 | 27398.16 | 0.49% |
| 2025-06-26 | 25.03 | 24.79 | -0.29 | -1.16% | 24.71 | 25.38 | 104689 | 26083.36 | 0.47% |
| 2025-06-25 | 24.74 | 25.08 | 0.41 | 1.66% | 24.63 | 25.20 | 164392 | 41186.59 | 0.74% |
| 2025-06-24 | 24.92 | 24.67 | -0.23 | -0.92% | 24.63 | 25.00 | 129574 | 32111.11 | 0.59% |
| 2025-06-23 | 24.49 | 24.90 | 0.26 | 1.06% | 24.28 | 24.93 | 158916 | 39164.05 | 0.72% |
| 2025-06-20 | 24.05 | 24.64 | 0.54 | 2.24% | 23.94 | 24.67 | 150951 | 36937.26 | 0.68% |
| 2025-06-19 | 24.38 | 24.10 | -0.30 | -1.23% | 24.07 | 24.58 | 84696 | 20602.51 | 0.38% |
| 2025-06-18 | 24.18 | 24.40 | 0.22 | 0.91% | 24.13 | 24.48 | 90304 | 22020.52 | 0.41% |
| 2025-06-17 | 24.48 | 24.18 | -0.30 | -1.23% | 24.16 | 24.63 | 144236 | 35042.84 | 0.65% |
| 2025-06-16 | 24.69 | 24.48 | -0.27 | -1.09% | 24.38 | 24.74 | 121290 | 29777.03 | 0.55% |
| 2025-06-13 | 24.45 | 24.75 | 0.21 | 0.86% | 24.34 | 24.95 | 238383 | 59128.26 | 1.08% |
| 2025-06-12 | 24.30 | 24.54 | 0.39 | 1.61% | 24.14 | 24.82 | 198426 | 48764.40 | 0.90% |
| 2025-06-11 | 24.00 | 24.15 | 0.12 | 0.50% | 23.94 | 24.25 | 126296 | 30510.14 | 0.57% |
| 2025-06-10 | 24.10 | 24.03 | -0.22 | -0.91% | 23.75 | 24.20 | 190642 | 45631.26 | 0.86% |
| 2025-06-09 | 24.26 | 24.25 | -0.02 | -0.08% | 24.07 | 24.30 | 96799 | 23398.26 | 0.44% |
| 2025-06-06 | 24.07 | 24.27 | 0.21 | 0.87% | 23.97 | 24.45 | 127738 | 30979.27 | 0.58% |
| 2025-06-05 | 24.00 | 24.06 | -0.09 | -0.37% | 23.90 | 24.48 | 199496 | 48163.28 | 0.90% |
| 2025-06-04 | 25.00 | 24.15 | -0.74 | -2.97% | 24.08 | 25.01 | 255496 | 62233.16 | 1.15% |
| 2025-06-03 | 24.71 | 24.89 | 0.17 | 0.69% | 24.46 | 25.05 | 141626 | 35094.36 | 0.64% |
| 2025-05-30 | 24.80 | 24.72 | -0.14 | -0.56% | 24.47 | 24.92 | 115597 | 28557.56 | 0.52% |
| 2025-05-29 | 24.57 | 24.86 | 0.29 | 1.18% | 24.53 | 25.12 | 131436 | 32751.87 | 0.59% |
| 2025-05-28 | 24.41 | 24.57 | 0.14 | 0.57% | 24.40 | 24.89 | 125184 | 30829.61 | 0.57% |
| 2025-05-27 | 24.58 | 24.43 | -0.09 | -0.37% | 24.38 | 24.93 | 126742 | 31110.35 | 0.57% |
| 2025-05-26 | 25.16 | 24.52 | -0.58 | -2.31% | 24.50 | 25.18 | 150555 | 37120.07 | 0.68% |
上证大盘股票行情在线 K线走势图
