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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-23 | 25.01 | 25.10 | -0.11 | -0.44% | 25.01 | 25.72 | 194106 | 49355.02 | 0.88% |
| 2025-05-22 | 24.40 | 25.21 | 0.76 | 3.11% | 24.31 | 25.30 | 264251 | 65903.09 | 1.19% |
| 2025-05-21 | 24.43 | 24.45 | 0.00 | 0.00% | 24.30 | 24.64 | 121169 | 29686.81 | 0.55% |
| 2025-05-20 | 24.31 | 24.45 | 0.08 | 0.33% | 24.15 | 24.58 | 180404 | 43864.44 | 0.81% |
| 2025-05-19 | 24.77 | 24.37 | -0.31 | -1.26% | 24.26 | 24.84 | 148466 | 36269.02 | 0.67% |
| 2025-05-16 | 24.78 | 24.68 | -0.07 | -0.28% | 24.62 | 24.91 | 94244 | 23313.77 | 0.43% |
| 2025-05-15 | 25.50 | 24.75 | -0.80 | -3.13% | 24.75 | 25.65 | 192691 | 48148.47 | 0.87% |
| 2025-05-14 | 25.73 | 25.55 | -0.13 | -0.51% | 25.30 | 25.84 | 141533 | 36225.43 | 0.64% |
| 2025-05-13 | 26.65 | 26.68 | 0.24 | 0.91% | 26.36 | 26.78 | 171747 | 45674.79 | 0.78% |
| 2025-05-12 | 26.47 | 26.44 | -0.03 | -0.11% | 26.20 | 26.73 | 203616 | 53756.72 | 0.92% |
| 2025-05-09 | 26.20 | 26.47 | 0.19 | 0.72% | 26.16 | 26.49 | 151180 | 39813.88 | 0.68% |
| 2025-05-08 | 26.50 | 26.28 | -1.15 | -4.19% | 25.90 | 26.75 | 342713 | 90431.34 | 1.55% |
| 2025-05-07 | 26.95 | 27.43 | 0.71 | 2.66% | 26.80 | 27.50 | 158129 | 43234.02 | 0.71% |
| 2025-05-06 | 26.48 | 26.72 | -0.08 | -0.30% | 26.30 | 27.02 | 231779 | 61895.92 | 1.05% |
| 2025-04-30 | 26.46 | 26.80 | 0.30 | 1.13% | 26.21 | 26.92 | 156494 | 41700.28 | 0.71% |
| 2025-04-29 | 26.94 | 26.50 | -0.71 | -2.61% | 26.30 | 27.45 | 206587 | 54956.33 | 0.93% |
| 2025-04-28 | 26.82 | 27.21 | -0.35 | -1.27% | 25.81 | 27.34 | 297798 | 79587.04 | 1.35% |
| 2025-04-25 | 27.75 | 27.56 | -0.19 | -0.68% | 27.23 | 27.78 | 89926 | 24724.75 | 0.41% |
| 2025-04-24 | 27.83 | 27.75 | -0.13 | -0.47% | 27.55 | 27.98 | 94776 | 26280.97 | 0.43% |
| 2025-04-23 | 27.43 | 27.88 | 0.43 | 1.57% | 27.35 | 27.95 | 135306 | 37513.86 | 0.61% |
| 2025-04-22 | 26.90 | 27.45 | 0.53 | 1.97% | 26.82 | 27.80 | 185361 | 51045.93 | 0.84% |
| 2025-04-21 | 26.19 | 26.92 | 0.66 | 2.51% | 26.17 | 27.03 | 120360 | 32341.74 | 0.54% |
| 2025-04-18 | 25.76 | 26.26 | 0.51 | 1.98% | 25.65 | 26.32 | 111313 | 29075.60 | 0.50% |
| 2025-04-17 | 26.50 | 25.75 | -0.87 | -3.27% | 25.50 | 26.50 | 180536 | 46623.85 | 0.82% |
| 2025-04-16 | 26.42 | 26.62 | 0.17 | 0.64% | 25.94 | 26.76 | 139592 | 36807.26 | 0.63% |
| 2025-04-15 | 26.77 | 26.45 | -0.33 | -1.23% | 26.40 | 26.77 | 107019 | 28414.38 | 0.48% |
| 2025-04-14 | 25.90 | 26.78 | 0.93 | 3.60% | 25.70 | 26.87 | 245236 | 65064.45 | 1.11% |
| 2025-04-11 | 25.10 | 25.85 | 0.63 | 2.50% | 25.00 | 25.90 | 173543 | 44511.89 | 0.78% |
| 2025-04-10 | 24.90 | 25.22 | 0.72 | 2.94% | 24.60 | 25.50 | 235770 | 59367.99 | 1.06% |
| 2025-04-09 | 24.01 | 24.50 | 0.21 | 0.86% | 23.61 | 24.66 | 241000 | 58410.05 | 1.09% |
| 2025-04-08 | 24.53 | 24.29 | -0.44 | -1.78% | 24.02 | 25.08 | 371829 | 91273.77 | 1.68% |
| 2025-04-07 | 25.85 | 24.73 | -1.67 | -6.33% | 23.86 | 26.15 | 331689 | 82670.45 | 1.50% |
| 2025-04-03 | 26.78 | 26.40 | -0.61 | -2.26% | 26.05 | 27.03 | 224233 | 59589.97 | 1.01% |
| 2025-04-02 | 26.23 | 27.01 | 0.82 | 3.13% | 26.08 | 27.08 | 225853 | 60399.63 | 1.02% |
| 2025-04-01 | 26.38 | 26.19 | -0.32 | -1.21% | 26.05 | 28.19 | 593329 | 160491.08 | 2.68% |
| 2025-03-31 | 26.66 | 26.51 | -0.15 | -0.56% | 26.45 | 27.10 | 156036 | 41617.27 | 0.70% |
| 2025-03-28 | 26.50 | 26.66 | 0.19 | 0.72% | 26.26 | 26.82 | 89472 | 23825.47 | 0.40% |
| 2025-03-27 | 26.09 | 26.47 | 0.38 | 1.46% | 25.95 | 26.64 | 118739 | 31445.61 | 0.54% |
| 2025-03-26 | 26.60 | 26.09 | -0.51 | -1.92% | 25.60 | 26.68 | 201617 | 52668.80 | 0.91% |
| 2025-03-25 | 26.83 | 26.60 | -0.23 | -0.86% | 26.54 | 27.13 | 110552 | 29581.02 | 0.50% |
| 2025-03-24 | 26.05 | 26.83 | 0.66 | 2.52% | 25.98 | 26.99 | 200049 | 53330.56 | 0.90% |
| 2025-03-21 | 26.96 | 26.17 | -0.78 | -2.89% | 25.34 | 26.99 | 337735 | 87523.09 | 1.53% |
| 2025-03-20 | 27.00 | 26.95 | 0.23 | 0.86% | 26.57 | 27.13 | 144240 | 38895.04 | 0.65% |
| 2025-03-19 | 26.44 | 26.72 | 0.29 | 1.10% | 26.44 | 26.97 | 143056 | 38242.86 | 0.65% |
| 2025-03-18 | 25.60 | 26.43 | 0.92 | 3.61% | 25.42 | 26.59 | 269592 | 70805.40 | 1.22% |
| 2025-03-17 | 25.52 | 25.51 | 0.00 | 0.00% | 25.20 | 25.73 | 148455 | 37907.59 | 0.67% |
| 2025-03-14 | 25.76 | 25.51 | -0.16 | -0.62% | 25.41 | 25.95 | 193118 | 49398.92 | 0.87% |
| 2025-03-13 | 25.91 | 25.67 | -0.40 | -1.53% | 25.55 | 26.21 | 98959 | 25565.70 | 0.45% |
| 2025-03-12 | 25.91 | 26.07 | 0.16 | 0.62% | 25.76 | 26.38 | 182937 | 47757.27 | 0.83% |
| 2025-03-11 | 25.40 | 25.91 | 0.35 | 1.37% | 25.35 | 25.91 | 147029 | 37730.92 | 0.66% |
| 2025-03-10 | 25.65 | 25.56 | -0.17 | -0.66% | 25.21 | 25.66 | 147768 | 37610.30 | 0.67% |
| 2025-03-07 | 25.38 | 25.73 | 0.13 | 0.51% | 24.92 | 25.77 | 205333 | 52398.98 | 0.93% |
| 2025-03-06 | 26.60 | 25.60 | -1.35 | -5.01% | 25.53 | 27.10 | 495333 | 128463.98 | 2.24% |
| 2025-03-05 | 26.52 | 26.95 | 0.39 | 1.47% | 26.40 | 27.07 | 163238 | 43613.46 | 0.74% |
| 2025-03-04 | 26.05 | 26.56 | 0.32 | 1.22% | 26.05 | 26.69 | 178087 | 47145.16 | 0.80% |
| 2025-03-03 | 26.33 | 26.24 | -0.11 | -0.42% | 26.05 | 26.69 | 206314 | 54449.50 | 0.93% |
| 2025-02-28 | 26.86 | 26.35 | -0.43 | -1.61% | 26.22 | 26.93 | 221604 | 58681.00 | 1.00% |
| 2025-02-27 | 25.87 | 26.78 | 1.00 | 3.88% | 25.70 | 26.95 | 351346 | 93308.43 | 1.59% |
| 2025-02-26 | 25.57 | 25.78 | 0.35 | 1.38% | 25.29 | 26.20 | 260421 | 67503.05 | 1.18% |
| 2025-02-25 | 25.30 | 25.43 | -0.07 | -0.27% | 25.05 | 25.86 | 240295 | 61485.57 | 1.09% |
| 2025-02-24 | 24.59 | 25.50 | 0.29 | 1.15% | 24.58 | 25.54 | 334914 | 84527.45 | 1.51% |
| 2025-02-21 | 25.72 | 25.21 | -0.51 | -1.98% | 25.10 | 25.92 | 293868 | 74634.14 | 1.33% |
| 2025-02-20 | 25.75 | 25.72 | -0.22 | -0.85% | 25.48 | 25.90 | 192115 | 49257.37 | 0.87% |
| 2025-02-19 | 26.28 | 25.94 | -0.26 | -0.99% | 25.67 | 26.48 | 225012 | 58430.12 | 1.02% |
| 2025-02-18 | 26.10 | 26.20 | -0.08 | -0.30% | 25.92 | 26.71 | 214676 | 56416.10 | 0.97% |
上证大盘股票行情在线 K线走势图
