当前位置: 爱股网 > 股票行情 > 宇通重工(600817)股票行情

宇通重工(600817)股票行情

宇通重工(600817)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.97	10.97	-0.06	-0.54%	10.83	11.21	59576	6533.80	1.13%
2026-03-25	10.89	11.03	0.15	1.38%	10.84	11.04	35373	3863.99	0.67%
2026-03-24	10.73	10.88	0.29	2.74%	10.62	10.89	41278	4436.28	0.78%
2026-03-23	11.21	10.59	-0.71	-6.28%	10.53	11.22	67393	7338.24	1.27%
2026-03-20	11.60	11.30	-0.31	-2.67%	11.25	11.69	37710	4303.54	0.71%
2026-03-19	11.96	11.61	-0.39	-3.25%	11.59	11.96	39802	4671.62	0.75%
2026-03-18	11.99	12.00	-0.01	-0.08%	11.87	12.03	24269	2899.78	0.46%
2026-03-17	12.10	12.01	-0.08	-0.66%	11.99	12.23	30021	3641.96	0.57%
2026-03-16	12.02	12.09	0.04	0.33%	11.89	12.09	38019	4563.30	0.72%
2026-03-13	11.98	12.05	0.05	0.42%	11.98	12.22	31378	3798.25	0.59%
2026-03-12	12.15	12.00	-0.18	-1.48%	11.98	12.19	33063	3983.64	0.62%
2026-03-11	12.14	12.18	0.08	0.66%	12.05	12.23	34839	4232.86	0.66%
2026-03-10	11.88	12.10	0.19	1.60%	11.88	12.15	31551	3808.94	0.60%
2026-03-09	11.91	11.91	-0.18	-1.49%	11.79	12.00	42262	5028.23	0.80%
2026-03-06	11.78	12.09	0.25	2.11%	11.78	12.12	35051	4213.32	0.66%
2026-03-05	11.82	11.84	0.20	1.72%	11.77	11.92	34446	4080.83	0.65%
2026-03-04	11.80	11.64	-0.19	-1.61%	11.57	11.83	46965	5498.01	0.89%
2026-03-03	12.17	11.83	-0.40	-3.27%	11.80	12.30	69545	8345.35	1.31%
2026-03-02	12.35	12.23	-0.25	-2.00%	12.12	12.42	66573	8144.43	1.26%
2026-02-27	12.36	12.48	0.14	1.13%	12.26	12.50	44871	5579.17	0.85%
2026-02-26	12.30	12.34	0.04	0.33%	12.23	12.40	25157	3093.33	0.48%
2026-02-25	12.20	12.30	0.03	0.24%	12.20	12.42	41650	5131.18	0.79%
2026-02-24	12.20	12.27	0.16	1.32%	12.03	12.32	50504	6158.77	0.95%
2026-02-13	12.08	12.11	-0.03	-0.25%	12.06	12.27	37961	4628.85	0.72%
2026-02-12	12.04	12.14	0.07	0.58%	11.99	12.21	41964	5092.41	0.79%
2026-02-11	11.99	12.07	0.13	1.09%	11.92	12.15	39751	4800.33	0.75%
2026-02-10	11.83	11.94	0.13	1.10%	11.79	12.10	51456	6172.49	0.97%
2026-02-09	11.74	11.81	0.15	1.29%	11.65	11.86	45846	5398.77	0.87%
2026-02-06	11.67	11.66	0.10	0.87%	11.60	12.12	97019	11477.62	1.83%
2026-02-05	11.61	11.56	-0.08	-0.69%	11.52	11.74	44420	5156.40	0.84%
2026-02-04	11.61	11.64	0.00	0.00%	11.51	11.82	74789	8726.40	1.41%
2026-02-03	11.84	11.64	0.01	0.09%	11.55	11.84	52262	6090.57	0.99%
2026-02-02	12.45	11.63	-0.74	-5.98%	11.59	12.47	123041	14625.19	2.32%
2026-01-30	12.63	12.37	-0.26	-2.06%	12.25	12.70	96601	12017.73	1.83%
2026-01-29	11.74	12.63	0.87	7.40%	11.69	12.76	176431	21775.17	3.33%
2026-01-28	11.84	11.76	-0.09	-0.76%	11.75	11.89	24253	2865.03	0.46%
2026-01-27	11.82	11.85	-0.01	-0.08%	11.68	11.88	29291	3455.73	0.55%
2026-01-26	11.80	11.86	0.03	0.25%	11.75	11.93	47801	5660.91	0.90%
2026-01-23	11.90	11.83	-0.05	-0.42%	11.75	11.92	32900	3884.93	0.62%
2026-01-22	11.79	11.88	0.13	1.11%	11.70	11.90	35572	4216.08	0.67%
2026-01-21	11.67	11.75	0.03	0.26%	11.60	11.78	29830	3489.72	0.56%
2026-01-20	11.64	11.72	0.04	0.34%	11.61	11.87	31399	3684.84	0.59%
2026-01-19	11.55	11.68	0.07	0.60%	11.55	11.77	43294	5045.17	0.82%
2026-01-16	11.39	11.61	0.18	1.57%	11.39	11.67	42018	4859.93	0.79%
2026-01-15	11.38	11.43	0.01	0.09%	11.36	11.47	22164	2529.86	0.42%
2026-01-14	11.54	11.42	-0.05	-0.44%	11.33	11.54	37029	4233.72	0.70%
2026-01-13	11.53	11.47	-0.11	-0.95%	11.35	11.58	33739	3862.56	0.64%
2026-01-12	11.26	11.58	0.32	2.84%	11.20	11.86	73690	8544.62	1.39%
2026-01-09	11.23	11.26	0.05	0.45%	11.15	11.30	30187	3393.07	0.57%
2026-01-08	11.19	11.21	0.04	0.36%	11.14	11.25	19428	2175.94	0.37%
2026-01-07	11.27	11.17	-0.09	-0.80%	11.15	11.29	18864	2111.90	0.36%
2026-01-06	11.23	11.26	0.04	0.36%	11.17	11.26	23765	2666.40	0.45%
2026-01-05	11.41	11.22	-0.15	-1.32%	11.15	11.42	45340	5095.93	0.86%
2025-12-31	11.40	11.37	-0.04	-0.35%	11.29	11.45	19772	2245.92	0.37%
2025-12-30	11.30	11.41	0.13	1.15%	11.26	11.49	24687	2818.88	0.47%
2025-12-29	11.32	11.28	0.02	0.18%	11.26	11.43	22624	2562.08	0.43%
2025-12-26	11.39	11.26	-0.17	-1.49%	11.25	11.46	21284	2406.88	0.40%
2025-12-25	11.26	11.43	0.19	1.69%	11.23	11.50	30196	3438.97	0.57%
2025-12-24	11.18	11.24	0.11	0.99%	11.08	11.35	22929	2575.05	0.43%
2025-12-23	11.27	11.13	-0.15	-1.33%	11.08	11.27	26790	2991.53	0.51%
2025-12-22	10.99	11.28	0.34	3.11%	10.92	11.53	69790	7898.60	1.32%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58