宇通重工 sh.600817
10.25
+1.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.24 | 10.29 | 10.06 | 10.25 | +1.18% | 0.33 | 0.62% |
| 2026-05-21 | 10.46 | 10.58 | 10.11 | 10.13 | -3.06% | 0.61 | 1.11% |
| 2026-05-20 | 10.63 | 10.63 | 10.40 | 10.45 | -1.69% | 0.46 | 0.83% |
| 2026-05-19 | 10.62 | 10.76 | 10.59 | 10.63 | +0.09% | 0.39 | 0.69% |
| 2026-05-18 | 10.81 | 10.82 | 10.48 | 10.62 | -2.03% | 0.66 | 1.18% |
| 2026-05-15 | 11.00 | 11.00 | 10.75 | 10.84 | -1.00% | 0.42 | 0.73% |
| 2026-05-14 | 11.11 | 11.13 | 10.93 | 10.95 | -1.53% | 0.54 | 0.92% |
| 2026-05-13 | 11.09 | 11.18 | 11.03 | 11.12 | +0.09% | 0.46 | 0.78% |
| 2026-05-12 | 11.34 | 11.43 | 11.06 | 11.11 | -2.63% | 0.91 | 1.54% |
| 2026-05-11 | 11.58 | 11.63 | 11.35 | 11.41 | -1.47% | 0.85 | 1.40% |
| 2026-05-08 | 11.63 | 11.70 | 11.55 | 11.58 | -0.69% | 0.53 | 0.87% |
| 2026-05-07 | 11.83 | 11.93 | 11.61 | 11.66 | -1.19% | 0.72 | 1.17% |
| 2026-05-06 | 11.79 | 11.88 | 11.63 | 11.80 | -0.42% | 0.80 | 1.29% |
| 2026-04-30 | 11.90 | 11.98 | 11.78 | 11.85 | -0.75% | 0.79 | 1.25% |
| 2026-04-29 | 12.46 | 12.52 | 11.67 | 11.94 | -5.01% | 1.45 | 2.30% |
| 2026-04-28 | 12.65 | 12.65 | 12.42 | 12.57 | -0.08% | 0.48 | 0.73% |
| 2026-04-27 | 12.47 | 12.68 | 12.45 | 12.58 | 0.00% | 0.50 | 0.75% |
| 2026-04-24 | 12.67 | 12.70 | 12.42 | 12.58 | -1.41% | 0.60 | 0.91% |
| 2026-04-23 | 12.51 | 12.95 | 12.45 | 12.76 | +1.92% | 1.14 | 1.69% |
| 2026-04-22 | 12.39 | 12.57 | 12.34 | 12.52 | +0.24% | 0.45 | 0.68% |