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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.52 | 31.04 | 30.22 | 30.94 | +1.61% | 1.88 | 0.28% |
| 2025-11-18 | 30.90 | 30.91 | 30.30 | 30.45 | -0.94% | 2.13 | 0.32% |
| 2025-11-17 | 31.43 | 31.59 | 30.47 | 30.74 | -2.20% | 3.80 | 0.56% |
| 2025-11-14 | 31.52 | 31.96 | 31.43 | 31.43 | -0.29% | 2.39 | 0.34% |
| 2025-11-13 | 31.73 | 31.78 | 31.13 | 31.52 | -0.76% | 3.23 | 0.46% |
| 2025-11-12 | 31.43 | 32.08 | 31.03 | 31.76 | +1.02% | 3.16 | 0.45% |
| 2025-11-11 | 31.95 | 32.18 | 31.35 | 31.44 | -1.01% | 3.43 | 0.49% |
| 2025-11-10 | 32.60 | 32.60 | 31.62 | 31.76 | -2.58% | 3.99 | 0.56% |
| 2025-11-07 | 32.39 | 32.88 | 32.19 | 32.60 | +0.46% | 3.87 | 0.54% |
| 2025-11-06 | 32.16 | 32.86 | 31.68 | 32.45 | +1.00% | 4.77 | 0.67% |
| 2025-11-05 | 31.80 | 33.09 | 31.16 | 32.13 | -0.31% | 5.81 | 0.82% |
| 2025-11-04 | 32.30 | 33.50 | 32.03 | 32.23 | -0.59% | 6.34 | 0.88% |
| 2025-11-03 | 32.25 | 33.40 | 32.00 | 32.42 | +0.28% | 7.24 | 1.00% |
| 2025-10-31 | 32.20 | 32.86 | 31.57 | 32.33 | +0.40% | 7.26 | 1.01% |
| 2025-10-30 | 30.43 | 32.87 | 30.43 | 32.20 | +5.54% | 9.91 | 1.40% |
| 2025-10-29 | 31.57 | 31.71 | 30.01 | 30.51 | -3.63% | 11.52 | 1.70% |
| 2025-10-28 | 31.21 | 31.86 | 30.96 | 31.66 | +1.47% | 5.40 | 0.77% |
| 2025-10-27 | 29.87 | 31.39 | 29.56 | 31.20 | +4.56% | 7.56 | 1.10% |
| 2025-10-24 | 29.50 | 29.96 | 29.37 | 29.84 | +0.95% | 3.17 | 0.48% |
| 2025-10-23 | 28.72 | 29.61 | 28.69 | 29.56 | +2.82% | 3.10 | 0.48% |