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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.70 | 12.73 | 12.31 | 12.49 | -2.19% | 0.73 | 1.11% |
| 2026-04-20 | 12.30 | 12.80 | 12.29 | 12.77 | +3.57% | 1.16 | 1.72% |
| 2026-04-17 | 12.51 | 12.51 | 12.32 | 12.33 | -1.04% | 0.47 | 0.71% |
| 2026-04-16 | 12.44 | 12.65 | 12.42 | 12.46 | +0.32% | 0.54 | 0.81% |
| 2026-04-15 | 12.54 | 12.57 | 12.25 | 12.42 | -0.64% | 0.81 | 1.23% |
| 2026-04-14 | 12.34 | 12.57 | 12.31 | 12.50 | +1.54% | 0.95 | 1.45% |
| 2026-04-13 | 12.11 | 12.76 | 12.11 | 12.31 | +1.40% | 1.33 | 2.01% |
| 2026-04-10 | 12.37 | 12.39 | 12.13 | 12.14 | -0.98% | 1.00 | 1.54% |
| 2026-04-09 | 11.85 | 12.45 | 11.73 | 12.26 | +3.46% | 1.33 | 2.06% |
| 2026-04-08 | 11.65 | 11.90 | 11.63 | 11.85 | +2.78% | 1.09 | 1.75% |
| 2026-04-07 | 11.18 | 11.57 | 11.17 | 11.53 | +2.76% | 1.09 | 1.80% |
| 2026-04-03 | 11.38 | 11.60 | 11.11 | 11.22 | +0.72% | 1.15 | 1.92% |
| 2026-04-02 | 11.03 | 11.24 | 10.98 | 11.14 | +0.36% | 0.46 | 0.79% |
| 2026-04-01 | 11.12 | 11.18 | 10.93 | 11.10 | +0.73% | 0.67 | 1.15% |
| 2026-03-31 | 10.87 | 11.38 | 10.86 | 11.02 | +1.10% | 0.68 | 1.16% |
| 2026-03-30 | 10.82 | 10.92 | 10.69 | 10.90 | -0.09% | 0.30 | 0.53% |
| 2026-03-27 | 10.87 | 11.06 | 10.82 | 10.91 | -0.55% | 0.43 | 0.74% |
| 2026-03-26 | 10.97 | 11.21 | 10.83 | 10.97 | -0.54% | 0.65 | 1.13% |
| 2026-03-25 | 10.89 | 11.04 | 10.84 | 11.03 | +1.38% | 0.39 | 0.67% |
| 2026-03-24 | 10.73 | 10.89 | 10.62 | 10.88 | +2.74% | 0.44 | 0.78% |