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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.65 | 32.44 | 31.41 | 31.71 | +1.12% | 6.17 | 0.87% |
| 2026-01-15 | 31.40 | 31.74 | 31.26 | 31.36 | -0.44% | 4.57 | 0.65% |
| 2026-01-14 | 31.68 | 31.76 | 31.04 | 31.50 | -0.57% | 6.64 | 0.96% |
| 2026-01-13 | 31.71 | 32.06 | 31.56 | 31.68 | +0.22% | 6.22 | 0.88% |
| 2026-01-12 | 32.35 | 32.40 | 31.30 | 31.61 | -2.65% | 7.84 | 1.12% |
| 2026-01-09 | 32.45 | 32.62 | 32.10 | 32.47 | -0.06% | 4.09 | 0.57% |
| 2026-01-08 | 32.66 | 32.69 | 32.25 | 32.49 | -0.88% | 3.62 | 0.50% |
| 2026-01-07 | 33.40 | 33.40 | 32.50 | 32.78 | -1.86% | 5.76 | 0.79% |
| 2026-01-06 | 33.85 | 34.49 | 33.10 | 33.40 | -0.42% | 7.82 | 1.05% |
| 2026-01-05 | 32.89 | 33.75 | 32.40 | 33.54 | +2.57% | 7.81 | 1.06% |
| 2025-12-31 | 32.50 | 33.12 | 32.43 | 32.70 | +1.08% | 4.48 | 0.62% |
| 2025-12-30 | 32.00 | 32.68 | 31.93 | 32.35 | +0.72% | 4.41 | 0.62% |
| 2025-12-29 | 32.81 | 32.84 | 32.02 | 32.12 | -1.98% | 5.65 | 0.79% |
| 2025-12-26 | 32.60 | 32.96 | 32.51 | 32.77 | +0.46% | 3.66 | 0.51% |
| 2025-12-25 | 32.86 | 32.96 | 32.50 | 32.62 | -0.73% | 3.32 | 0.46% |
| 2025-12-24 | 32.90 | 33.10 | 32.64 | 32.86 | -0.12% | 3.80 | 0.52% |
| 2025-12-23 | 33.13 | 33.37 | 32.70 | 32.90 | -0.69% | 5.36 | 0.74% |
| 2025-12-22 | 33.97 | 34.14 | 33.04 | 33.13 | -2.47% | 7.93 | 1.07% |
| 2025-12-19 | 34.20 | 34.37 | 33.60 | 33.97 | -0.88% | 4.50 | 0.60% |
| 2025-12-18 | 34.46 | 34.50 | 34.01 | 34.27 | -0.58% | 4.07 | 0.54% |