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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.16 | 12.32 | 12.11 | 12.31 | +1.52% | 0.98 | 1.48% |
| 2025-07-21 | 11.90 | 12.14 | 11.90 | 12.12 | +1.71% | 0.66 | 1.00% |
| 2025-07-18 | 11.86 | 11.95 | 11.78 | 11.92 | +0.49% | 0.50 | 0.78% |
| 2025-07-17 | 11.98 | 12.02 | 11.84 | 11.86 | -0.89% | 0.55 | 0.85% |
| 2025-07-16 | 11.78 | 11.97 | 11.73 | 11.97 | +1.81% | 0.79 | 1.22% |
| 2025-07-15 | 11.70 | 11.82 | 11.62 | 11.76 | +0.25% | 0.49 | 0.77% |
| 2025-07-14 | 11.67 | 11.76 | 11.67 | 11.73 | +0.41% | 0.34 | 0.54% |
| 2025-07-11 | 11.68 | 11.71 | 11.59 | 11.68 | 0.00% | 0.38 | 0.60% |
| 2025-07-10 | 11.66 | 11.70 | 11.58 | 11.68 | +0.17% | 0.28 | 0.45% |
| 2025-07-09 | 11.67 | 11.78 | 11.63 | 11.66 | -0.17% | 0.43 | 0.67% |
| 2025-07-08 | 11.56 | 11.70 | 11.55 | 11.68 | +0.92% | 0.48 | 0.75% |
| 2025-07-07 | 11.62 | 11.62 | 11.52 | 11.57 | +0.08% | 0.36 | 0.57% |
| 2025-07-04 | 11.68 | 11.71 | 11.53 | 11.56 | -0.83% | 0.50 | 0.79% |
| 2025-07-03 | 11.63 | 11.77 | 11.57 | 11.66 | +0.42% | 0.37 | 0.58% |
| 2025-07-02 | 11.72 | 11.73 | 11.55 | 11.61 | -1.16% | 0.49 | 0.78% |
| 2025-07-01 | 11.48 | 11.78 | 11.45 | 11.75 | +2.36% | 0.78 | 1.23% |
| 2025-06-30 | 11.42 | 11.50 | 11.36 | 11.48 | +0.94% | 0.39 | 0.63% |
| 2025-06-27 | 11.29 | 11.42 | 11.28 | 11.37 | +0.51% | 0.40 | 0.65% |
| 2025-06-26 | 11.37 | 11.42 | 11.28 | 11.31 | -0.51% | 0.55 | 0.88% |
| 2025-06-25 | 11.27 | 11.43 | 11.24 | 11.37 | +0.26% | 0.75 | 1.22% |