宇通客车（600066）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-06-05	12.04	12.04	11.80	11.83	-0.25	-2.07	133,010	15,806	1.99	0.60
2020-06-04	12.13	12.15	11.90	12.08	-0.12	-0.98	111,011	13,323	2.05	0.50
2020-06-03	12.09	12.21	12.02	12.20	0.11	0.91	71,640	8,693	1.57	0.32
2020-06-02	12.20	12.22	12.08	12.09	-0.11	-0.90	60,156	7,293	1.15	0.27
2020-06-01	12.01	12.23	11.95	12.20	0.10	0.83	84,833	10,299	2.31	0.38
2020-05-29	11.90	12.10	11.76	12.10	0.20	1.68	91,102	10,822	2.86	0.41
2020-05-28	11.82	12.11	11.78	11.90	0.08	0.68	100,290	11,954	2.79	0.45
2020-05-27	11.92	11.95	11.66	11.82	-0.08	-0.67	66,138	7,801	2.44	0.30
2020-05-26	11.87	11.97	11.77	11.90	0.12	1.02	65,079	7,719	1.70	0.29
2020-05-25	11.76	11.84	11.56	11.78	0.11	0.94	60,383	7,087	2.40	0.27
2020-05-22	12.14	12.18	11.67	11.67	-0.48	-3.95	105,399	12,503	4.20	0.48
2020-05-21	12.30	12.39	12.10	12.15	-0.09	-0.74	109,131	13,317	2.37	0.49
2020-05-20	12.43	12.45	12.10	12.24	-0.48	-3.77	154,149	18,958	2.75	0.70
2020-05-19	13.52	13.74	13.39	13.72	0.19	1.40	141,356	19,167	2.59	0.64
2020-05-18	13.55	13.84	13.45	13.53	-0.04	-0.29	106,345	14,464	2.87	0.48
2020-05-15	13.31	13.60	13.28	13.57	0.26	1.95	114,366	15,391	2.40	0.52
2020-05-14	13.49	13.55	13.29	13.31	0.02	0.15	93,587	12,542	1.96	0.42
2020-05-13	13.16	13.33	13.02	13.29	0.10	0.76	75,381	9,934	2.35	0.34
2020-05-12	13.23	13.38	13.18	13.19	-0.04	-0.30	74,179	9,846	1.51	0.34
2020-05-11	13.32	13.48	13.18	13.23	0.01	0.08	110,560	14,754	2.27	0.50
2020-05-08	13.10	13.30	13.10	13.22	0.02	0.15	108,749	14,387	1.52	0.49
2020-05-07	12.88	13.25	12.75	13.20	0.22	1.69	131,263	17,024	3.85	0.59
2020-05-06	12.88	13.05	12.83	12.98	-0.06	-0.46	110,633	14,314	1.69	0.50
2020-04-30	12.96	13.10	12.89	13.04	0.19	1.48	110,262	14,357	1.63	0.50
2020-04-29	12.85	12.97	12.68	12.85	-0.17	-1.31	96,829	12,419	2.23	0.44
2020-04-28	12.60	13.21	12.25	13.02	0.08	0.62	246,858	31,545	7.42	1.12
2020-04-27	13.32	13.33	12.94	12.94	-0.41	-3.07	159,439	20,881	2.92	0.72
2020-04-24	12.73	13.36	12.73	13.35	0.85	6.80	382,655	50,453	5.04	1.73
2020-04-23	12.75	12.76	12.50	12.50	-0.14	-1.11	76,732	9,651	2.06	0.35
2020-04-22	12.30	12.69	12.15	12.64	0.32	2.60	143,943	18,028	4.38	0.65
2020-04-21	12.62	12.62	12.20	12.32	-0.34	-2.69	153,295	18,890	3.32	0.69
2020-04-20	12.75	12.78	12.59	12.66	-0.07	-0.55	112,493	14,222	1.49	0.51
2020-04-17	12.89	12.98	12.68	12.73	-0.11	-0.86	131,409	16,877	2.34	0.59
2020-04-16	12.80	12.86	12.68	12.84	-0.02	-0.16	69,449	8,882	1.40	0.31
2020-04-15	12.82	12.96	12.74	12.86	0.00	0.00	83,325	10,703	1.71	0.38
2020-04-14	12.63	12.86	12.63	12.86	0.26	2.06	85,810	10,930	1.83	0.39
2020-04-13	12.78	12.79	12.49	12.60	-0.20	-1.56	122,444	15,414	2.34	0.55
2020-04-10	13.03	13.08	12.78	12.80	-0.21	-1.61	100,333	12,950	2.31	0.45
2020-04-09	12.99	13.07	12.94	13.01	0.03	0.23	97,466	12,680	1.00	0.44
2020-04-08	13.12	13.14	12.85	12.98	-0.24	-1.82	207,887	26,889	2.19	0.94
2020-04-07	13.33	13.39	13.05	13.22	-0.03	-0.23	267,023	35,117	2.57	1.21
2020-04-03	13.25	13.37	13.12	13.25	-0.05	-0.38	91,741	12,126	1.88	0.41
2020-04-02	13.37	13.46	13.12	13.30	-0.15	-1.12	90,849	12,026	2.53	0.41
2020-04-01	13.71	13.95	13.33	13.45	-0.24	-1.75	130,121	17,774	4.53	0.59

起始日期	上市日
截止日期	今日

宇通客车 (600066)

宇通客车(600066) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值