宇通客车 sh.600066
31.55
-0.50%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.21 | 32.68 | 31.90 | 31.92 | -0.90% | 3.23 | 0.45% |
| 2026-02-12 | 31.67 | 32.40 | 31.26 | 32.21 | +1.99% | 4.45 | 0.63% |
| 2026-02-11 | 31.80 | 31.93 | 31.24 | 31.58 | -0.69% | 3.40 | 0.49% |
| 2026-02-10 | 31.99 | 31.99 | 31.48 | 31.80 | -0.03% | 3.09 | 0.44% |
| 2026-02-09 | 31.58 | 32.00 | 31.28 | 31.81 | +0.73% | 3.52 | 0.50% |
| 2026-02-06 | 31.36 | 31.85 | 31.07 | 31.58 | +0.38% | 3.29 | 0.47% |
| 2026-02-05 | 31.10 | 31.75 | 31.00 | 31.46 | +1.48% | 5.03 | 0.72% |
| 2026-02-04 | 30.49 | 31.15 | 29.75 | 31.00 | -0.80% | 8.48 | 1.25% |
| 2026-02-03 | 30.69 | 31.27 | 30.40 | 31.25 | +1.82% | 4.36 | 0.64% |
| 2026-02-02 | 30.73 | 31.18 | 30.34 | 30.69 | -0.68% | 5.35 | 0.79% |
| 2026-01-30 | 31.61 | 32.04 | 30.68 | 30.90 | -2.12% | 5.17 | 0.75% |
| 2026-01-29 | 31.80 | 32.01 | 31.22 | 31.57 | -0.85% | 4.96 | 0.71% |
| 2026-01-28 | 32.45 | 32.46 | 31.75 | 31.84 | -1.73% | 4.75 | 0.67% |
| 2026-01-27 | 31.40 | 32.84 | 31.39 | 32.40 | +3.65% | 9.44 | 1.32% |
| 2026-01-26 | 31.29 | 31.46 | 30.70 | 31.26 | +1.07% | 7.37 | 1.07% |
| 2026-01-23 | 30.82 | 31.30 | 30.50 | 30.93 | +0.52% | 7.60 | 1.11% |
| 2026-01-22 | 31.87 | 31.87 | 30.70 | 30.77 | -3.51% | 6.23 | 0.90% |
| 2026-01-21 | 32.15 | 32.22 | 31.63 | 31.89 | -0.99% | 4.38 | 0.62% |
| 2026-01-20 | 32.01 | 32.28 | 31.79 | 32.21 | +0.69% | 4.25 | 0.60% |
| 2026-01-19 | 31.56 | 32.40 | 31.50 | 31.99 | +0.88% | 5.20 | 0.73% |