宇通重工(600817)股票行情
宇通重工(600817)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 |
|---|
| 2025-12-19 | 10.83 | 10.94 | 0.12 | 1.11% | 10.83 | 10.99 | 19595 | 2143.33 | 0.37% |
| 2025-12-18 | 10.70 | 10.82 | 0.08 | 0.74% | 10.67 | 10.85 | 14608 | 1576.65 | 0.28% |
| 2025-12-17 | 10.67 | 10.74 | 0.04 | 0.37% | 10.57 | 10.75 | 17112 | 1823.20 | 0.32% |
| 2025-12-16 | 10.82 | 10.70 | -0.07 | -0.65% | 10.68 | 10.89 | 24255 | 2609.91 | 0.46% |
| 2025-12-15 | 10.75 | 10.77 | -0.01 | -0.09% | 10.73 | 10.89 | 13153 | 1420.45 | 0.25% |
| 2025-12-12 | 10.87 | 10.78 | -0.08 | -0.74% | 10.76 | 10.91 | 15124 | 1638.91 | 0.29% |
| 2025-12-11 | 10.97 | 10.86 | -0.05 | -0.46% | 10.84 | 10.98 | 13941 | 1519.96 | 0.26% |
| 2025-12-10 | 10.99 | 10.91 | -0.13 | -1.18% | 10.87 | 11.00 | 19153 | 2089.25 | 0.36% |
| 2025-12-09 | 11.00 | 11.04 | 0.08 | 0.73% | 10.91 | 11.10 | 20212 | 2227.02 | 0.38% |
| 2025-12-08 | 11.03 | 10.96 | -0.08 | -0.72% | 10.91 | 11.05 | 22799 | 2502.84 | 0.43% |
| 2025-12-05 | 10.92 | 11.04 | 0.12 | 1.10% | 10.82 | 11.04 | 22785 | 2493.76 | 0.43% |
| 2025-12-04 | 11.04 | 10.92 | -0.11 | -1.00% | 10.91 | 11.06 | 16652 | 1825.42 | 0.31% |
| 2025-12-03 | 11.08 | 11.03 | -0.01 | -0.09% | 10.98 | 11.08 | 14950 | 1646.70 | 0.28% |
| 2025-12-02 | 11.12 | 11.04 | -0.08 | -0.72% | 10.98 | 11.12 | 13318 | 1468.95 | 0.25% |
| 2025-12-01 | 11.07 | 11.12 | 0.05 | 0.45% | 11.04 | 11.15 | 18819 | 2089.83 | 0.36% |
| 2025-11-28 | 11.07 | 11.07 | 0.07 | 0.64% | 10.95 | 11.07 | 12053 | 1328.64 | 0.23% |
| 2025-11-27 | 11.00 | 11.00 | 0.02 | 0.18% | 10.93 | 11.07 | 19478 | 2142.49 | 0.37% |
| 2025-11-26 | 11.03 | 10.98 | -0.08 | -0.72% | 10.97 | 11.10 | 20920 | 2308.68 | 0.40% |
| 2025-11-25 | 11.13 | 11.06 | 0.00 | 0.00% | 11.03 | 11.16 | 18266 | 2027.04 | 0.35% |
| 2025-11-24 | 11.15 | 11.06 | -0.02 | -0.18% | 11.00 | 11.17 | 23444 | 2594.58 | 0.44% |
| 2025-11-21 | 11.37 | 11.08 | -0.32 | -2.81% | 10.97 | 11.43 | 41280 | 4603.69 | 0.78% |
| 2025-11-20 | 11.48 | 11.40 | -0.03 | -0.26% | 11.38 | 11.54 | 21172 | 2422.48 | 0.40% |
| 2025-11-19 | 11.66 | 11.43 | -0.16 | -1.38% | 11.42 | 11.66 | 30993 | 3563.05 | 0.59% |
| 2025-11-18 | 11.69 | 11.59 | -0.15 | -1.28% | 11.56 | 11.79 | 27115 | 3153.32 | 0.51% |
| 2025-11-17 | 11.82 | 11.74 | -0.04 | -0.34% | 11.68 | 11.86 | 24857 | 2914.28 | 0.47% |
| 2025-11-14 | 11.72 | 11.78 | 0.04 | 0.34% | 11.69 | 11.92 | 37451 | 4431.73 | 0.71% |
| 2025-11-13 | 11.69 | 11.74 | 0.02 | 0.17% | 11.62 | 11.78 | 25464 | 2979.28 | 0.48% |
| 2025-11-12 | 11.76 | 11.72 | -0.06 | -0.51% | 11.70 | 11.82 | 22758 | 2674.98 | 0.43% |
| 2025-11-11 | 11.73 | 11.78 | 0.08 | 0.68% | 11.68 | 11.81 | 26551 | 3122.72 | 0.50% |
| 2025-11-10 | 11.75 | 11.70 | -0.04 | -0.34% | 11.58 | 11.81 | 35741 | 4173.50 | 0.68% |
| 2025-11-07 | 11.71 | 11.74 | 0.02 | 0.17% | 11.66 | 11.78 | 26095 | 3063.41 | 0.49% |
| 2025-11-06 | 11.66 | 11.72 | 0.05 | 0.43% | 11.61 | 11.79 | 27804 | 3259.70 | 0.53% |
| 2025-11-05 | 11.48 | 11.67 | 0.11 | 0.95% | 11.46 | 11.75 | 31510 | 3662.59 | 0.60% |
| 2025-11-04 | 11.61 | 11.56 | -0.08 | -0.69% | 11.50 | 11.66 | 26362 | 3051.50 | 0.50% |
| 2025-11-03 | 11.68 | 11.64 | -0.05 | -0.43% | 11.57 | 11.72 | 38626 | 4490.52 | 0.73% |
| 2025-10-31 | 11.62 | 11.69 | 0.13 | 1.12% | 11.57 | 11.79 | 41289 | 4821.90 | 0.78% |
| 2025-10-30 | 11.57 | 11.56 | 0.02 | 0.17% | 11.52 | 11.74 | 39916 | 4644.30 | 0.75% |
| 2025-10-29 | 11.71 | 11.54 | -0.09 | -0.77% | 11.42 | 11.71 | 29074 | 3343.44 | 0.55% |
| 2025-10-28 | 11.68 | 11.63 | -0.02 | -0.17% | 11.57 | 11.70 | 16268 | 1894.37 | 0.31% |
| 2025-10-27 | 11.63 | 11.65 | 0.08 | 0.69% | 11.57 | 11.68 | 22681 | 2634.55 | 0.43% |
| 2025-10-24 | 11.67 | 11.57 | -0.05 | -0.43% | 11.52 | 11.67 | 27193 | 3150.99 | 0.51% |
| 2025-10-23 | 11.68 | 11.62 | -0.14 | -1.19% | 11.52 | 11.75 | 44140 | 5118.21 | 0.83% |
| 2025-10-22 | 11.43 | 11.76 | 0.33 | 2.89% | 11.40 | 11.97 | 83390 | 9800.99 | 1.58% |
| 2025-10-21 | 11.27 | 11.43 | 0.19 | 1.69% | 11.22 | 11.45 | 25031 | 2845.43 | 0.47% |
| 2025-10-20 | 11.37 | 11.24 | -0.08 | -0.71% | 11.19 | 11.43 | 30034 | 3385.72 | 0.57% |
| 2025-10-17 | 11.59 | 11.32 | -0.22 | -1.91% | 11.31 | 11.60 | 36866 | 4211.03 | 0.70% |
| 2025-10-16 | 11.72 | 11.64 | -0.06 | -0.51% | 11.61 | 11.72 | 19234 | 2242.95 | 0.36% |
| 2025-10-15 | 11.65 | 11.70 | 0.07 | 0.60% | 11.50 | 11.71 | 26711 | 3104.11 | 0.50% |
| 2025-10-14 | 11.70 | 11.63 | -0.03 | -0.26% | 11.57 | 11.81 | 34739 | 4055.47 | 0.66% |
| 2025-10-13 | 11.62 | 11.66 | -0.11 | -0.93% | 11.41 | 11.71 | 38742 | 4499.15 | 0.73% |
| 2025-10-10 | 11.66 | 11.77 | 0.15 | 1.29% | 11.60 | 11.83 | 43418 | 5104.59 | 0.82% |
| 2025-10-09 | 11.61 | 11.62 | 0.02 | 0.17% | 11.48 | 11.67 | 35461 | 4097.58 | 0.67% |
| 2025-09-30 | 11.80 | 11.60 | -0.20 | -1.69% | 11.56 | 11.87 | 50853 | 5925.71 | 0.96% |
| 2025-09-29 | 11.77 | 11.80 | 0.02 | 0.17% | 11.61 | 11.92 | 38249 | 4506.16 | 0.72% |
| 2025-09-26 | 11.90 | 11.78 | -0.16 | -1.34% | 11.69 | 11.93 | 46948 | 5542.37 | 0.89% |
| 2025-09-25 | 12.27 | 11.94 | -0.32 | -2.61% | 11.94 | 12.32 | 68427 | 8272.56 | 1.29% |
| 2025-09-24 | 12.17 | 12.26 | 0.02 | 0.16% | 12.12 | 12.30 | 50035 | 6123.50 | 0.95% |
| 2025-09-23 | 12.18 | 12.24 | 0.01 | 0.08% | 11.95 | 12.30 | 63392 | 7676.76 | 1.20% |
| 2025-09-22 | 12.13 | 12.23 | 0.11 | 0.91% | 12.10 | 12.40 | 58543 | 7161.02 | 1.11% |
| 2025-09-19 | 12.06 | 12.12 | 0.08 | 0.66% | 11.91 | 12.17 | 40249 | 4847.50 | 0.76% |
| 2025-09-18 | 12.22 | 12.04 | -0.19 | -1.55% | 11.90 | 12.28 | 63471 | 7695.55 | 1.20% |
| 2025-09-17 | 12.10 | 12.23 | 0.11 | 0.91% | 12.03 | 12.29 | 56367 | 6883.45 | 1.07% |
| 2025-09-16 | 12.10 | 12.12 | 0.19 | 1.59% | 12.00 | 12.30 | 48456 | 5882.33 | 0.92% |
| 2025-09-15 | 12.03 | 11.93 | -0.10 | -0.83% | 11.91 | 12.06 | 29128 | 3485.90 | 0.55% |
| 2025-09-12 | 12.14 | 12.03 | -0.13 | -1.07% | 12.01 | 12.18 | 30151 | 3639.64 | 0.57% |
| 2025-09-11 | 11.97 | 12.16 | 0.15 | 1.25% | 11.82 | 12.18 | 51875 | 6261.13 | 0.98% |
| 2025-09-10 | 12.11 | 12.01 | -0.07 | -0.58% | 11.95 | 12.14 | 28821 | 3463.98 | 0.55% |
| 2025-09-09 | 12.12 | 12.08 | -0.05 | -0.41% | 12.00 | 12.16 | 30781 | 3718.35 | 0.58% |
| 2025-09-08 | 11.96 | 12.13 | 0.18 | 1.51% | 11.95 | 12.15 | 37734 | 4552.62 | 0.72% |
| 2025-09-05 | 11.69 | 11.95 | 0.29 | 2.49% | 11.67 | 11.95 | 35398 | 4193.27 | 0.67% |
| 2025-09-04 | 11.92 | 11.66 | -0.21 | -1.77% | 11.53 | 11.92 | 74236 | 8720.19 | 1.41% |
| 2025-09-03 | 12.20 | 11.87 | -0.29 | -2.38% | 11.86 | 12.22 | 48348 | 5816.62 | 0.92% |
| 2025-09-02 | 12.28 | 12.16 | -0.08 | -0.65% | 12.05 | 12.30 | 61838 | 7533.45 | 1.17% |
| 2025-09-01 | 12.04 | 12.24 | 0.20 | 1.66% | 11.93 | 12.33 | 96018 | 11703.15 | 1.82% |
| 2025-08-29 | 12.04 | 12.04 | -0.06 | -0.50% | 11.99 | 12.12 | 49684 | 5984.44 | 0.94% |
| 2025-08-28 | 12.30 | 12.10 | -0.15 | -1.22% | 11.76 | 12.43 | 116541 | 14061.69 | 2.21% |
| 2025-08-27 | 12.70 | 12.25 | -0.51 | -4.00% | 12.25 | 12.78 | 137232 | 17186.42 | 2.60% |
| 2025-08-26 | 12.27 | 12.76 | 0.54 | 4.42% | 12.20 | 13.07 | 192988 | 24533.27 | 3.66% |
| 2025-08-25 | 12.21 | 12.22 | 0.04 | 0.33% | 12.11 | 12.32 | 79583 | 9709.89 | 1.51% |
| 2025-08-22 | 12.24 | 12.18 | -0.06 | -0.49% | 12.07 | 12.26 | 38676 | 4697.41 | 0.73% |
上证大盘股票行情在线 K线走势图
宇通重工(600817)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
