统一股份（600506）历史行情

以下为统一股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	16.370	16.200	16.650	15.960	0.020	0.124%	1,323.23万	2.14亿	5.301%
2026-10-01	16.370	16.200	16.650	15.960	0.020	0.124%	1,323.23万	2.14亿	5.301%
2026-09-30	16.370	16.200	16.650	15.960	0.020	0.124%	13.23万	0.00亿	0.000%
2026-09-29	16.000	16.180	16.930	15.830	-0.190	-1.161%	17.89万	0.00亿	0.000%
2026-09-28	17.150	16.370	17.490	16.360	-1.810	-9.956%	28.15万	0.00亿	0.000%
2026-09-27	17.050	18.180	18.800	17.050	1.080	6.316%	3,711.73万	6.67亿	14.869%
2026-09-24	17.050	18.180	18.800	17.050	1.080	6.316%	37.12万	0.00亿	0.000%
2026-09-23	17.500	17.100	17.620	17.000	-0.530	-3.006%	18.23万	0.00亿	0.000%
2026-09-22	16.840	17.630	17.910	16.660	0.790	4.691%	22.71万	0.00亿	0.000%
2026-09-21	16.830	16.840	17.050	16.610	-0.150	-0.883%	11.36万	0.00亿	0.000%
2026-09-18	16.400	16.990	17.520	16.400	0.490	2.970%	16.36万	0.00亿	0.000%
2026-09-17	16.580	16.500	16.810	16.130	-0.610	-3.565%	16.25万	0.00亿	0.000%
2026-09-16	16.530	17.110	17.650	16.480	0.590	3.571%	21.04万	0.00亿	0.000%
2026-09-15	16.080	16.520	17.310	15.900	0.480	2.993%	19.06万	0.00亿	0.000%
2026-09-14	16.060	16.040	16.430	16.000	-0.090	-0.558%	13.10万	0.00亿	0.000%
2026-09-11	16.980	16.130	17.010	15.820	-0.890	-5.229%	20.78万	0.00亿	0.000%
2026-09-10	17.920	17.020	18.410	16.830	-1.530	-8.248%	23.89万	0.00亿	0.000%
2026-09-09	17.390	18.550	18.690	16.910	0.990	5.638%	34.24万	0.00亿	0.000%
2026-09-08	17.990	17.560	18.030	17.230	-0.390	-2.173%	29.21万	0.00亿	0.000%
2026-09-07	19.000	17.950	19.180	17.750	-0.510	-2.763%	39.33万	0.00亿	0.000%
2026-09-04	16.990	18.460	18.460	16.730	1.680	10.012%	34.09万	0.00亿	0.000%
2026-09-03	16.420	16.780	17.710	16.050	0.680	4.224%	28.79万	0.00亿	0.000%
2026-09-02	16.900	16.100	17.050	16.000	-0.640	-3.823%	15.39万	0.00亿	0.000%
2026-09-01	16.260	16.740	16.860	16.200	0.580	3.589%	16.85万	0.00亿	0.000%
2026-08-31	16.110	16.160	16.680	15.990	0.010	0.062%	12.98万	0.00亿	0.000%
2026-08-28	15.770	16.150	16.330	15.670	0.380	2.410%	13.03万	0.00亿	0.000%
2026-08-27	15.600	15.770	15.840	15.420	0.040	0.254%	12.82万	0.00亿	0.000%
2026-08-26	15.180	15.730	15.950	15.100	0.450	2.945%	16.21万	0.00亿	0.000%
2026-08-25	15.030	15.280	15.470	15.000	-0.250	-1.610%	13.77万	0.00亿	0.000%
2026-08-24	14.730	15.530	16.300	14.700	0.710	4.791%	18.10万	0.00亿	0.000%
2026-08-21	14.530	14.820	14.950	14.410	0.210	1.437%	4.42万	0.00亿	0.000%
2026-08-20	14.480	14.610	14.710	14.430	0.170	1.177%	3.75万	0.00亿	0.000%
2026-08-19	14.890	14.440	15.000	14.410	-0.590	-3.925%	4.11万	0.00亿	0.000%
2026-08-18	14.900	15.030	15.250	14.900	0.040	0.267%	4.63万	0.00亿	0.000%
2026-08-17	14.690	14.990	14.990	14.580	0.270	1.834%	4.18万	0.00亿	0.000%
2026-08-14	14.750	14.720	14.820	14.560	-0.030	-0.203%	3.07万	0.00亿	0.000%
2026-08-13	14.800	14.750	14.980	14.700	-0.100	-0.673%	4.02万	0.00亿	0.000%
2026-08-12	14.800	14.850	14.970	14.650	0.200	1.365%	3.97万	0.00亿	0.000%
2026-08-11	14.730	14.650	14.840	14.550	-0.070	-0.476%	3.48万	0.00亿	0.000%
2026-08-10	14.500	14.720	14.750	14.370	0.180	1.238%	4.17万	0.00亿	0.000%
2026-08-07	14.560	14.540	14.670	14.230	-0.090	-0.615%	6.18万	0.00亿	0.000%
2026-08-06	14.440	14.630	14.660	14.300	0.180	1.246%	5.97万	0.00亿	0.000%
2026-08-05	14.360	14.450	14.490	14.270	0.080	0.557%	4.72万	0.00亿	0.000%
2026-08-04	14.270	14.370	14.420	14.190	0.110	0.771%	3.94万	0.00亿	0.000%
2026-08-03	14.200	14.260	14.330	14.070	0.120	0.849%	4.50万	0.00亿	0.000%
2026-07-31	13.740	14.140	14.180	13.710	0.400	2.911%	5.40万	0.00亿	0.000%
2026-07-30	14.020	13.740	14.250	13.650	-0.200	-1.435%	5.16万	0.00亿	0.000%
2026-07-29	13.800	13.940	14.080	13.660	0.230	1.678%	4.62万	0.00亿	0.000%
2026-07-28	13.600	13.710	13.840	13.400	0.080	0.587%	4.49万	0.00亿	0.000%
2026-07-27	13.180	13.630	13.640	13.070	0.010	0.073%	5.31万	0.00亿	0.000%
2026-07-24	14.280	13.620	14.370	13.530	-0.660	-4.622%	7.45万	0.00亿	0.000%
2026-07-23	13.550	14.280	14.350	13.510	0.670	4.923%	8.01万	0.00亿	0.000%
2026-07-22	13.370	13.610	13.690	13.200	0.330	2.485%	6.35万	0.00亿	0.000%
2026-07-21	13.250	13.280	13.380	12.550	-0.110	-0.822%	8.50万	0.00亿	0.000%
2026-07-20	13.420	13.390	13.960	13.170	0.020	0.150%	8.23万	0.00亿	0.000%
2026-07-17	13.950	13.370	14.070	13.240	-0.430	-3.116%	5.96万	0.00亿	0.000%
2026-07-16	13.700	13.800	14.140	13.560	-0.040	-0.289%	4.73万	0.00亿	0.000%
2026-07-15	13.850	13.840	14.100	13.620	-0.010	-0.072%	5.60万	0.00亿	0.000%
2026-07-14	13.350	13.850	13.850	13.280	0.530	3.979%	6.59万	0.00亿	0.000%
2026-07-13	14.050	13.320	14.120	13.300	-0.720	-5.128%	6.36万	0.00亿	0.000%
2026-07-10	13.750	14.040	14.380	13.560	0.560	4.154%	9.61万	0.00亿	0.000%
2026-07-09	13.590	13.480	13.790	13.180	-0.210	-1.534%	6.19万	0.00亿	0.000%
2026-07-08	13.840	13.690	14.160	13.660	-0.220	-1.582%	5.58万	0.00亿	0.000%
2026-07-07	14.490	13.910	14.490	13.890	-0.580	-4.003%	5.57万	0.00亿	0.000%
2026-07-06	14.560	14.490	14.980	14.450	-0.010	-0.069%	7.30万	0.00亿	0.000%
2026-07-03	14.300	14.500	14.760	14.290	0.050	0.346%	7.01万	0.00亿	0.000%
2026-07-02	14.030	14.450	14.880	14.030	0.150	1.049%	8.23万	0.00亿	0.000%
2026-07-01	13.890	14.300	14.580	13.750	0.410	2.952%	9.64万	0.00亿	0.000%
2026-06-30	13.850	13.890	14.080	13.630	0.040	0.289%	6.73万	0.00亿	0.000%
2026-06-29	14.150	13.850	14.240	13.640	-0.310	-2.189%	7.26万	0.00亿	0.000%
2026-06-26	14.950	14.160	14.960	14.160	-0.800	-5.348%	10.02万	0.00亿	0.000%
2026-06-25	15.590	14.960	16.000	14.730	-0.860	-5.436%	14.93万	0.00亿	0.000%
2026-06-24	16.090	15.820	16.380	15.240	-0.590	-3.595%	24.95万	0.00亿	0.000%
2026-06-23	16.150	16.410	16.410	15.870	1.490	9.987%	11.82万	0.00亿	0.000%
2026-06-22	15.180	14.920	15.190	14.460	-0.270	-1.777%	8.02万	0.00亿	0.000%
2026-06-18	15.550	15.190	15.660	15.030	-0.510	-3.248%	6.99万	0.00亿	0.000%
2026-06-17	16.000	15.700	16.100	15.650	-0.430	-2.666%	5.00万	0.00亿	0.000%
2026-06-16	16.200	16.130	16.400	16.000	-0.200	-1.225%	4.63万	0.00亿	0.000%
2026-06-15	16.440	16.330	16.700	16.220	-0.010	-0.061%	5.50万	0.00亿	0.000%
2026-06-12	16.340	16.340	16.640	16.260	0.000	0.000%	5.45万	0.00亿	0.000%
2026-06-11	16.240	16.340	16.370	15.910	0.100	0.616%	5.15万	0.00亿	0.000%
2026-06-10	16.110	16.240	16.380	15.840	-0.060	-0.368%	5.01万	0.00亿	0.000%
2026-06-09	16.280	16.300	16.940	16.210	-0.150	-0.912%	5.12万	0.00亿	0.000%
2026-06-08	16.820	16.450	17.120	16.230	-0.730	-4.249%	6.44万	0.00亿	0.000%
2026-06-05	17.350	17.180	17.520	16.960	-0.150	-0.866%	5.76万	0.00亿	0.000%
2026-06-04	17.540	17.330	17.700	17.140	-0.430	-2.421%	6.51万	0.00亿	0.000%
2026-06-03	17.710	17.760	17.900	17.340	-0.010	-0.056%	6.62万	0.00亿	0.000%
2026-06-02	18.000	17.770	18.180	17.580	-0.370	-2.040%	7.36万	0.00亿	0.000%
2026-06-01	18.370	18.140	18.470	18.000	-0.360	-1.946%	9.19万	0.00亿	0.000%
2026-05-29	18.680	18.500	19.200	18.370	-0.160	-0.857%	15.30万	0.00亿	0.000%
2026-05-28	17.970	18.660	18.660	17.800	0.690	3.840%	12.81万	0.00亿	0.000%
2026-05-27	17.620	17.970	18.170	17.560	0.100	0.560%	9.29万	0.00亿	0.000%
2026-05-26	17.400	17.870	18.140	17.260	0.200	1.132%	12.19万	0.00亿	0.000%
2026-05-25	18.200	17.670	18.330	17.420	-0.630	-3.443%	16.19万	0.00亿	0.000%
2026-05-22	17.900	18.300	18.550	17.880	0.390	2.178%	16.50万	0.00亿	0.000%
2026-05-21	18.270	17.910	18.970	17.860	-1.160	-6.083%	27.74万	0.00亿	0.000%
2026-05-20	21.090	19.070	21.100	18.900	-0.910	-4.555%	45.55万	0.00亿	0.000%
2026-05-19	19.980	19.980	19.980	19.980	1.820	10.022%	6.39万	0.00亿	0.000%
2026-05-18	17.880	18.160	18.370	17.600	0.310	1.737%	8.31万	0.00亿	0.000%
2026-05-15	18.080	17.850	18.210	17.740	-0.280	-1.544%	8.04万	0.00亿	0.000%
2026-05-14	18.610	18.130	18.650	18.130	-0.440	-2.369%	9.60万	0.00亿	0.000%
2026-05-13	18.450	18.570	18.750	18.300	0.230	1.254%	9.03万	0.00亿	0.000%
2026-05-12	18.500	18.340	18.730	18.100	-0.130	-0.704%	8.23万	0.00亿	0.000%
2026-05-11	18.260	18.470	18.590	18.150	0.220	1.205%	8.53万	0.00亿	0.000%
2026-05-08	18.260	18.250	18.450	18.050	0.000	0.000%	9.20万	0.00亿	0.000%
2026-05-07	17.800	18.250	18.730	17.630	0.530	2.991%	15.67万	0.00亿	0.000%
2026-05-06	17.410	17.720	17.880	17.260	0.331	1.904%	8.88万	0.00亿	0.000%
2026-04-30	17.419	17.389	17.512	17.204	0.047	0.271%	6.39万	0.00亿	0.000%
2026-04-29	17.065	17.342	17.442	17.019	0.207	1.208%	7.88万	0.00亿	0.000%
2026-04-28	16.942	17.135	17.642	16.942	0.800	4.897%	15.59万	0.00亿	0.000%
2026-04-27	15.742	16.335	16.358	15.604	0.531	3.360%	5.89万	0.00亿	0.000%
2026-04-24	15.896	15.804	16.004	15.665	0.039	0.247%	3.34万	0.00亿	0.000%
2026-04-23	15.889	15.765	15.973	15.689	-0.093	-0.586%	3.96万	0.00亿	0.000%
2026-04-22	16.035	15.858	16.035	15.789	-0.138	-0.863%	3.17万	0.00亿	0.000%
2026-04-21	16.089	15.996	16.289	15.865	-0.262	-1.612%	4.34万	0.00亿	0.000%
2026-04-20	16.142	16.258	16.373	16.135	0.116	0.719%	3.50万	0.00亿	0.000%
2026-04-17	16.465	16.142	16.465	16.050	-0.293	-1.783%	4.42万	0.00亿	0.000%
2026-04-16	16.373	16.435	16.512	16.181	0.077	0.471%	3.23万	0.00亿	0.000%
2026-04-15	16.527	16.358	16.612	16.327	-0.254	-1.529%	4.32万	0.00亿	0.000%
2026-04-14	16.789	16.612	16.835	16.389	-0.284	-1.681%	6.77万	0.00亿	0.000%
2026-04-13	17.142	16.896	17.258	16.712	-0.146	-0.857%	6.76万	0.00亿	0.000%
2026-04-10	16.827	17.042	17.281	16.827	0.215	1.278%	8.33万	0.00亿	0.000%
2026-04-09	16.812	16.827	17.150	16.681	-0.146	-0.860%	5.43万	0.00亿	0.000%
2026-04-08	16.519	16.973	16.973	16.519	0.254	1.519%	7.89万	0.00亿	0.000%
2026-04-07	16.135	16.719	16.858	16.058	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-03	16.804	16.235	16.858	16.127	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-02	16.542	16.873	17.050	16.542	0.000	0.000%	7.73万	0.00亿	0.000%
2026-04-01	16.912	16.565	16.919	16.473	0.000	0.000%	5.74万	0.00亿	0.000%