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 |
|---|
| 2025-12-12 | 33.57 | 33.60 | 0.17 | 0.51% | 33.02 | 33.82 | 103082 | 34492.16 | 0.47% |
| 2025-12-11 | 33.14 | 33.43 | 0.43 | 1.30% | 33.05 | 33.99 | 172614 | 57897.66 | 0.78% |
| 2025-12-10 | 32.37 | 33.00 | 0.70 | 2.17% | 32.19 | 33.26 | 101564 | 33409.47 | 0.46% |
| 2025-12-09 | 32.30 | 32.30 | 0.03 | 0.09% | 32.01 | 32.48 | 82271 | 26541.79 | 0.37% |
| 2025-12-08 | 33.10 | 32.27 | -0.68 | -2.06% | 32.10 | 33.15 | 146989 | 47753.57 | 0.66% |
| 2025-12-05 | 33.13 | 32.95 | -0.16 | -0.48% | 32.87 | 33.59 | 105624 | 35028.93 | 0.48% |
| 2025-12-04 | 32.49 | 33.11 | 0.66 | 2.03% | 32.39 | 33.27 | 154462 | 51003.14 | 0.70% |
| 2025-12-03 | 32.40 | 32.45 | 0.35 | 1.09% | 32.01 | 32.70 | 117066 | 37996.16 | 0.53% |
| 2025-12-02 | 32.00 | 32.10 | 0.10 | 0.31% | 31.71 | 32.32 | 90782 | 29067.08 | 0.41% |
| 2025-12-01 | 31.06 | 32.00 | 0.89 | 2.86% | 30.87 | 32.18 | 163772 | 51763.26 | 0.74% |
| 2025-11-28 | 30.74 | 31.11 | 0.25 | 0.81% | 30.71 | 31.25 | 87319 | 27128.06 | 0.39% |
| 2025-11-27 | 31.06 | 30.86 | -0.20 | -0.64% | 30.74 | 31.40 | 80179 | 24886.36 | 0.36% |
| 2025-11-26 | 30.82 | 31.06 | 0.17 | 0.55% | 30.68 | 31.36 | 76212 | 23618.96 | 0.34% |
| 2025-11-25 | 31.35 | 30.89 | -0.53 | -1.69% | 30.55 | 31.38 | 125783 | 38803.59 | 0.57% |
| 2025-11-24 | 30.84 | 31.42 | 0.83 | 2.71% | 30.55 | 31.65 | 136052 | 42503.70 | 0.61% |
| 2025-11-21 | 30.79 | 30.59 | -0.51 | -1.64% | 30.43 | 31.08 | 142405 | 43628.14 | 0.64% |
| 2025-11-20 | 31.00 | 31.10 | 0.16 | 0.52% | 30.61 | 31.20 | 79807 | 24700.84 | 0.36% |
| 2025-11-19 | 30.52 | 30.94 | 0.49 | 1.61% | 30.22 | 31.04 | 61090 | 18811.66 | 0.28% |
| 2025-11-18 | 30.90 | 30.45 | -0.29 | -0.94% | 30.30 | 30.91 | 69819 | 21339.60 | 0.32% |
| 2025-11-17 | 31.43 | 30.74 | -0.69 | -2.20% | 30.47 | 31.59 | 123310 | 37997.24 | 0.56% |
| 2025-11-14 | 31.52 | 31.43 | -0.09 | -0.29% | 31.43 | 31.96 | 75385 | 23888.89 | 0.34% |
| 2025-11-13 | 31.73 | 31.52 | -0.24 | -0.76% | 31.13 | 31.78 | 102931 | 32318.20 | 0.46% |
| 2025-11-12 | 31.43 | 31.76 | 0.32 | 1.02% | 31.03 | 32.08 | 99546 | 31556.03 | 0.45% |
| 2025-11-11 | 31.95 | 31.44 | -0.32 | -1.01% | 31.35 | 32.18 | 108631 | 34281.78 | 0.49% |
| 2025-11-10 | 32.60 | 31.76 | -0.84 | -2.58% | 31.62 | 32.60 | 124829 | 39879.76 | 0.56% |
| 2025-11-07 | 32.39 | 32.60 | 0.15 | 0.46% | 32.19 | 32.88 | 118828 | 38737.27 | 0.54% |
| 2025-11-06 | 32.16 | 32.45 | 0.32 | 1.00% | 31.68 | 32.86 | 147723 | 47739.55 | 0.67% |
| 2025-11-05 | 31.80 | 32.13 | -0.10 | -0.31% | 31.16 | 33.09 | 180461 | 58137.04 | 0.82% |
| 2025-11-04 | 32.30 | 32.23 | -0.19 | -0.59% | 32.03 | 33.50 | 193760 | 63353.28 | 0.88% |
| 2025-11-03 | 32.25 | 32.42 | 0.09 | 0.28% | 32.00 | 33.40 | 221402 | 72416.44 | 1.00% |
| 2025-10-31 | 32.20 | 32.33 | 0.13 | 0.40% | 31.57 | 32.86 | 224702 | 72560.49 | 1.01% |
| 2025-10-30 | 30.43 | 32.20 | 1.69 | 5.54% | 30.43 | 32.87 | 309403 | 99127.34 | 1.40% |
| 2025-10-29 | 31.57 | 30.51 | -1.15 | -3.63% | 30.01 | 31.71 | 377112 | 115177.16 | 1.70% |
| 2025-10-28 | 31.21 | 31.66 | 0.46 | 1.47% | 30.96 | 31.86 | 171282 | 54026.09 | 0.77% |
| 2025-10-27 | 29.87 | 31.20 | 1.36 | 4.56% | 29.56 | 31.39 | 244139 | 75554.39 | 1.10% |
| 2025-10-24 | 29.50 | 29.84 | 0.28 | 0.95% | 29.37 | 29.96 | 106337 | 31673.42 | 0.48% |
| 2025-10-23 | 28.72 | 29.56 | 0.81 | 2.82% | 28.69 | 29.61 | 105295 | 30982.75 | 0.48% |
| 2025-10-22 | 28.80 | 28.75 | -0.25 | -0.86% | 28.61 | 28.99 | 72825 | 20955.77 | 0.33% |
| 2025-10-21 | 29.16 | 29.00 | -0.09 | -0.31% | 28.65 | 29.26 | 150473 | 43472.79 | 0.68% |
| 2025-10-20 | 28.99 | 29.09 | 0.11 | 0.38% | 28.40 | 29.18 | 113096 | 32568.52 | 0.51% |
| 2025-10-17 | 29.61 | 28.98 | -0.77 | -2.59% | 28.86 | 29.75 | 139142 | 40618.54 | 0.63% |
| 2025-10-16 | 29.85 | 29.75 | 0.04 | 0.13% | 29.33 | 30.03 | 143077 | 42598.24 | 0.65% |
| 2025-10-15 | 28.92 | 29.71 | 0.81 | 2.80% | 28.71 | 29.86 | 186941 | 54939.37 | 0.84% |
| 2025-10-14 | 29.58 | 28.90 | -0.81 | -2.73% | 28.70 | 29.93 | 205832 | 60157.50 | 0.93% |
| 2025-10-13 | 28.50 | 29.71 | 0.31 | 1.05% | 28.50 | 30.38 | 308312 | 92077.62 | 1.39% |
| 2025-10-10 | 28.79 | 29.40 | 1.45 | 5.19% | 28.79 | 29.99 | 436882 | 129026.97 | 1.97% |
| 2025-10-09 | 27.49 | 27.95 | 0.74 | 2.72% | 27.30 | 28.07 | 237963 | 66022.29 | 1.07% |
| 2025-09-30 | 27.52 | 27.21 | -0.29 | -1.05% | 27.08 | 27.67 | 195610 | 53326.79 | 0.88% |
| 2025-09-29 | 27.90 | 27.50 | -0.40 | -1.43% | 27.25 | 27.96 | 240944 | 66427.52 | 1.09% |
| 2025-09-26 | 28.16 | 27.90 | -0.40 | -1.41% | 27.42 | 28.49 | 299048 | 83096.77 | 1.35% |
| 2025-09-25 | 29.52 | 28.30 | -1.21 | -4.10% | 28.28 | 29.56 | 257448 | 73799.80 | 1.16% |
| 2025-09-24 | 29.59 | 29.51 | -0.27 | -0.91% | 29.31 | 30.12 | 151317 | 45001.55 | 0.68% |
| 2025-09-23 | 29.76 | 29.78 | 0.09 | 0.30% | 28.95 | 29.87 | 129461 | 38217.07 | 0.58% |
| 2025-09-22 | 29.08 | 29.69 | 0.69 | 2.38% | 28.82 | 30.00 | 174660 | 51614.11 | 0.79% |
| 2025-09-19 | 28.52 | 29.00 | 0.45 | 1.58% | 28.39 | 29.20 | 128949 | 37323.21 | 0.58% |
| 2025-09-18 | 28.00 | 28.55 | 0.61 | 2.18% | 27.83 | 28.80 | 240634 | 68450.59 | 1.09% |
| 2025-09-17 | 28.23 | 27.94 | -0.34 | -1.20% | 27.91 | 28.50 | 176311 | 49632.18 | 0.80% |
| 2025-09-16 | 28.61 | 28.28 | -0.29 | -1.02% | 28.18 | 28.88 | 115913 | 32855.45 | 0.52% |
| 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% |
上证大盘股票行情在线 K线走势图
宇通客车(600066)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
