统一股份(600506)股票行情
统一股份(600506)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 |
|---|
| 2025-08-01 | 19.77 | 19.39 | -0.23 | -1.17% | 19.27 | 19.78 | 58229 | 11323.40 | 3.94% |
| 2025-07-31 | 19.39 | 19.62 | 0.22 | 1.13% | 19.30 | 19.98 | 83316 | 16379.81 | 5.64% |
| 2025-07-30 | 19.40 | 19.40 | 0.00 | 0.00% | 19.31 | 19.50 | 33615 | 6518.07 | 2.28% |
| 2025-07-29 | 19.63 | 19.40 | -0.20 | -1.02% | 19.32 | 19.65 | 43521 | 8447.40 | 2.95% |
| 2025-07-28 | 19.55 | 19.60 | 0.10 | 0.51% | 19.48 | 19.66 | 41131 | 8044.43 | 2.78% |
| 2025-07-25 | 19.70 | 19.50 | -0.17 | -0.86% | 19.49 | 19.70 | 51621 | 10097.82 | 3.49% |
| 2025-07-24 | 19.70 | 19.67 | -0.01 | -0.05% | 19.56 | 19.72 | 68252 | 13400.76 | 4.62% |
| 2025-07-23 | 20.01 | 19.68 | -0.33 | -1.65% | 19.65 | 20.01 | 65913 | 13047.90 | 4.46% |
| 2025-07-22 | 19.89 | 20.01 | 0.17 | 0.86% | 19.61 | 20.02 | 86292 | 17150.30 | 5.84% |
| 2025-07-21 | 19.74 | 19.84 | 0.11 | 0.56% | 19.65 | 19.85 | 53411 | 10576.06 | 3.62% |
| 2025-07-18 | 19.83 | 19.73 | 0.06 | 0.31% | 19.56 | 19.83 | 51450 | 10129.76 | 3.48% |
| 2025-07-17 | 19.82 | 19.67 | -0.17 | -0.86% | 19.62 | 19.82 | 55956 | 11014.89 | 3.79% |
| 2025-07-16 | 19.67 | 19.84 | 0.24 | 1.22% | 19.57 | 20.26 | 80547 | 16008.30 | 5.45% |
| 2025-07-15 | 19.62 | 19.60 | -0.14 | -0.71% | 19.44 | 19.80 | 58849 | 11506.66 | 3.98% |
| 2025-07-14 | 20.00 | 19.74 | -0.14 | -0.70% | 19.71 | 20.00 | 51521 | 10207.27 | 3.49% |
| 2025-07-11 | 20.09 | 19.88 | -0.15 | -0.75% | 19.70 | 20.18 | 76296 | 15168.01 | 5.17% |
| 2025-07-10 | 20.01 | 20.03 | -0.08 | -0.40% | 19.80 | 20.24 | 85718 | 17170.83 | 5.80% |
| 2025-07-09 | 20.24 | 20.11 | -0.07 | -0.35% | 20.00 | 20.60 | 145914 | 29612.30 | 9.88% |
| 2025-07-08 | 19.96 | 20.18 | 0.35 | 1.77% | 19.73 | 20.28 | 115076 | 23043.97 | 7.79% |
| 2025-07-07 | 19.34 | 19.83 | 0.47 | 2.43% | 19.18 | 19.87 | 78468 | 15428.81 | 5.31% |
| 2025-07-04 | 19.57 | 19.36 | -0.21 | -1.07% | 19.31 | 19.67 | 61486 | 11945.21 | 4.16% |
| 2025-07-03 | 19.69 | 19.57 | -0.16 | -0.81% | 19.53 | 19.82 | 56295 | 11050.65 | 3.81% |
| 2025-07-02 | 20.08 | 19.73 | -0.39 | -1.94% | 19.65 | 20.12 | 80274 | 15925.23 | 5.43% |
| 2025-07-01 | 19.68 | 20.12 | 0.38 | 1.93% | 19.67 | 20.35 | 143456 | 28832.45 | 9.71% |
| 2025-06-30 | 19.71 | 19.74 | 0.21 | 1.08% | 19.44 | 19.85 | 83968 | 16488.31 | 5.68% |
| 2025-06-27 | 19.79 | 19.53 | -0.34 | -1.71% | 19.50 | 19.98 | 96364 | 18946.84 | 6.52% |
| 2025-06-26 | 19.98 | 19.87 | -0.05 | -0.25% | 19.78 | 20.02 | 108865 | 21656.35 | 7.37% |
| 2025-06-25 | 20.06 | 19.92 | -0.05 | -0.25% | 19.70 | 20.08 | 132795 | 26386.15 | 8.99% |
| 2025-06-24 | 20.00 | 19.97 | -0.81 | -3.90% | 19.55 | 20.14 | 217286 | 43225.43 | 14.71% |
| 2025-06-23 | 20.04 | 20.78 | 1.11 | 5.64% | 19.73 | 21.64 | 268471 | 54994.21 | 18.18% |
| 2025-06-20 | 19.78 | 19.67 | -0.35 | -1.75% | 19.31 | 20.00 | 148971 | 29231.04 | 10.09% |
| 2025-06-19 | 19.02 | 20.02 | 0.85 | 4.43% | 18.90 | 20.72 | 234659 | 46618.93 | 15.89% |
| 2025-06-18 | 19.55 | 19.17 | -0.61 | -3.08% | 19.13 | 19.72 | 114523 | 22136.32 | 7.75% |
| 2025-06-17 | 19.09 | 19.78 | 0.53 | 2.75% | 18.72 | 19.96 | 178324 | 34565.25 | 12.07% |
| 2025-06-16 | 19.40 | 19.25 | -0.25 | -1.28% | 19.03 | 19.61 | 117796 | 22678.65 | 7.97% |
| 2025-06-13 | 19.30 | 19.50 | 0.56 | 2.96% | 19.03 | 20.14 | 202341 | 39553.23 | 13.70% |
| 2025-06-12 | 19.03 | 18.94 | -0.05 | -0.26% | 18.81 | 19.30 | 63977 | 12158.83 | 4.33% |
| 2025-06-11 | 18.67 | 18.99 | 0.41 | 2.21% | 18.61 | 19.44 | 101216 | 19260.90 | 6.85% |
| 2025-06-10 | 18.93 | 18.58 | -0.38 | -2.00% | 18.32 | 18.95 | 62474 | 11627.80 | 4.23% |
| 2025-06-09 | 18.88 | 18.96 | 0.12 | 0.64% | 18.77 | 18.97 | 44439 | 8388.99 | 3.01% |
| 2025-06-06 | 18.70 | 18.84 | 0.18 | 0.96% | 18.51 | 18.95 | 60560 | 11392.67 | 4.10% |
| 2025-06-05 | 18.70 | 18.66 | -0.04 | -0.21% | 18.52 | 18.77 | 49223 | 9160.91 | 3.33% |
| 2025-06-04 | 18.78 | 18.70 | -0.02 | -0.11% | 18.47 | 18.87 | 42325 | 7926.13 | 2.87% |
| 2025-06-03 | 18.41 | 18.72 | 0.03 | 0.16% | 18.41 | 18.85 | 46021 | 8595.73 | 3.12% |
| 2025-05-30 | 18.90 | 18.69 | -0.11 | -0.59% | 18.58 | 19.27 | 69329 | 13042.08 | 4.69% |
| 2025-05-29 | 18.66 | 18.80 | 0.14 | 0.75% | 18.52 | 18.90 | 44045 | 8254.71 | 2.98% |
| 2025-05-28 | 18.87 | 18.66 | -0.28 | -1.48% | 18.55 | 18.97 | 39112 | 7318.17 | 2.65% |
| 2025-05-27 | 19.00 | 18.94 | 0.05 | 0.26% | 18.60 | 19.00 | 42210 | 7933.57 | 2.86% |
| 2025-05-26 | 18.73 | 18.89 | 0.15 | 0.80% | 18.50 | 18.89 | 47148 | 8833.28 | 3.19% |
| 2025-05-23 | 19.04 | 18.74 | -0.30 | -1.58% | 18.70 | 19.14 | 59978 | 11333.64 | 4.06% |
| 2025-05-22 | 19.55 | 19.04 | -0.62 | -3.15% | 19.02 | 19.55 | 83879 | 16108.31 | 5.68% |
| 2025-05-21 | 19.91 | 19.66 | -0.41 | -2.04% | 19.60 | 20.52 | 101152 | 20126.94 | 6.85% |
| 2025-05-20 | 19.73 | 20.07 | 0.35 | 1.77% | 19.73 | 20.35 | 119067 | 23906.95 | 8.06% |
| 2025-05-19 | 19.57 | 19.72 | 0.29 | 1.49% | 19.35 | 20.06 | 96093 | 19015.84 | 6.51% |
| 2025-05-16 | 19.52 | 19.43 | 0.02 | 0.10% | 19.24 | 19.76 | 63735 | 12406.50 | 4.31% |
| 2025-05-15 | 19.77 | 19.41 | -0.40 | -2.02% | 19.32 | 19.77 | 67892 | 13253.59 | 4.60% |
| 2025-05-14 | 19.65 | 19.81 | 0.31 | 1.59% | 19.60 | 20.18 | 109196 | 21648.71 | 7.39% |
| 2025-05-13 | 19.94 | 19.50 | -0.19 | -0.96% | 19.31 | 20.05 | 65912 | 12980.70 | 4.46% |
| 2025-05-12 | 19.89 | 19.69 | 0.08 | 0.41% | 19.58 | 19.92 | 62191 | 12242.93 | 4.21% |
| 2025-05-09 | 20.26 | 19.61 | -0.44 | -2.19% | 19.60 | 20.38 | 95496 | 19019.29 | 6.47% |
| 2025-05-08 | 19.44 | 20.05 | 0.09 | 0.45% | 19.40 | 20.06 | 113986 | 22613.09 | 7.72% |
| 2025-05-07 | 19.57 | 19.96 | 0.60 | 3.10% | 19.30 | 20.96 | 189157 | 37757.59 | 12.81% |
| 2025-05-06 | 19.00 | 19.36 | 0.57 | 3.03% | 18.91 | 19.36 | 87541 | 16824.01 | 5.93% |
| 2025-04-30 | 18.81 | 18.79 | 0.40 | 2.18% | 18.68 | 19.00 | 85582 | 16130.88 | 5.79% |
| 2025-04-29 | 18.69 | 18.39 | -0.29 | -1.55% | 18.26 | 18.97 | 80105 | 14854.03 | 5.42% |
| 2025-04-28 | 19.14 | 18.68 | -0.44 | -2.30% | 18.60 | 19.34 | 78891 | 14852.44 | 5.34% |
| 2025-04-25 | 18.70 | 19.12 | 0.47 | 2.52% | 18.70 | 19.58 | 127714 | 24567.75 | 8.65% |
| 2025-04-24 | 19.02 | 18.65 | -0.41 | -2.15% | 18.40 | 19.02 | 83274 | 15559.25 | 5.64% |
| 2025-04-23 | 19.03 | 19.06 | 0.03 | 0.16% | 18.94 | 19.30 | 82174 | 15683.12 | 5.56% |
| 2025-04-22 | 19.10 | 19.03 | -0.04 | -0.21% | 18.67 | 19.13 | 77069 | 14558.11 | 5.22% |
| 2025-04-21 | 18.88 | 19.07 | 0.10 | 0.53% | 18.69 | 19.08 | 65999 | 12527.77 | 4.47% |
| 2025-04-18 | 19.64 | 18.97 | -0.29 | -1.51% | 18.88 | 19.71 | 88370 | 16911.46 | 5.98% |
| 2025-04-17 | 18.81 | 19.26 | 0.32 | 1.69% | 18.78 | 19.94 | 123528 | 24001.41 | 8.36% |
| 2025-04-16 | 19.45 | 18.94 | -0.70 | -3.56% | 18.65 | 19.64 | 106645 | 20293.36 | 7.22% |
| 2025-04-15 | 19.99 | 19.64 | -0.60 | -2.96% | 19.41 | 20.25 | 133422 | 26307.49 | 9.03% |
| 2025-04-14 | 19.41 | 20.24 | 0.95 | 4.92% | 19.33 | 21.08 | 205141 | 41370.18 | 13.89% |
| 2025-04-11 | 19.26 | 19.29 | 0.02 | 0.10% | 19.01 | 19.97 | 140298 | 27364.61 | 9.50% |
| 2025-04-10 | 19.00 | 19.27 | 0.39 | 2.07% | 18.90 | 19.93 | 183262 | 35652.04 | 12.41% |
| 2025-04-09 | 18.06 | 18.88 | 0.76 | 4.19% | 16.38 | 19.27 | 185761 | 33723.68 | 12.58% |
| 2025-04-08 | 18.05 | 18.12 | -0.58 | -3.10% | 17.51 | 18.87 | 173119 | 31347.23 | 11.72% |
上证大盘股票行情在线 K线走势图
