宇通重工（600817）历史行情

以下为宇通重工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
2026-10-09	9.870	9.890	9.900	9.700	0.040	0.406%	269.16万	0.26亿	0.508%
2026-10-08	9.820	9.850	10.010	9.720	0.060	0.613%	1.94万	0.00亿	0.000%
2026-10-07	9.750	9.790	9.820	9.680	0.040	0.410%	137.10万	0.13亿	0.259%
2026-10-06	9.750	9.790	9.820	9.680	0.040	0.410%	137.10万	0.13亿	0.259%
2026-10-05	9.750	9.790	9.820	9.680	0.040	0.410%	137.10万	0.13亿	0.259%
2026-10-02	9.750	9.790	9.820	9.680	0.040	0.410%	137.10万	0.13亿	0.259%
2026-10-01	9.750	9.790	9.820	9.680	0.040	0.410%	137.10万	0.13亿	0.259%
2026-09-30	9.750	9.790	9.820	9.680	0.040	0.410%	1.37万	0.00亿	0.000%
2026-09-29	9.620	9.750	9.770	9.550	0.130	1.351%	1.67万	0.00亿	0.000%
2026-09-28	9.600	9.620	9.760	9.580	0.100	1.050%	1.80万	0.00亿	0.000%
2026-09-27	9.570	9.520	9.610	9.460	0.010	0.105%	138.21万	0.13亿	0.261%
2026-09-24	9.570	9.520	9.610	9.460	0.010	0.105%	1.38万	0.00亿	0.000%
2026-09-23	9.570	9.510	9.710	9.490	-0.130	-1.349%	1.49万	0.00亿	0.000%
2026-09-22	9.720	9.640	9.830	9.610	-0.080	-0.823%	1.99万	0.00亿	0.000%
2026-09-21	9.740	9.720	9.760	9.620	-0.020	-0.205%	1.22万	0.00亿	0.000%
2026-09-18	9.500	9.740	9.810	9.480	0.250	2.634%	2.47万	0.00亿	0.000%
2026-09-17	9.220	9.490	9.600	9.220	0.150	1.606%	1.50万	0.00亿	0.000%
2026-09-16	9.270	9.340	9.350	9.160	0.030	0.322%	1.57万	0.00亿	0.000%
2026-09-15	9.470	9.310	9.520	9.300	-0.190	-2.000%	1.33万	0.00亿	0.000%
2026-09-14	9.630	9.500	9.630	9.490	-0.130	-1.350%	0.96万	0.00亿	0.000%
2026-09-11	9.630	9.630	9.640	9.460	0.050	0.522%	1.61万	0.00亿	0.000%
2026-09-10	9.820	9.580	9.820	9.570	-0.210	-2.145%	2.45万	0.00亿	0.000%
2026-09-09	10.040	9.790	10.040	9.780	-0.250	-2.490%	2.22万	0.00亿	0.000%
2026-09-08	9.950	10.040	10.050	9.940	0.090	0.905%	1.82万	0.00亿	0.000%
2026-09-07	9.930	9.950	10.000	9.880	0.020	0.201%	1.45万	0.00亿	0.000%
2026-09-04	9.910	9.930	10.050	9.870	-0.010	-0.101%	1.92万	0.00亿	0.000%
2026-09-03	9.870	9.940	10.000	9.830	0.070	0.709%	1.87万	0.00亿	0.000%
2026-09-02	9.820	9.870	9.950	9.760	0.000	0.000%	2.00万	0.00亿	0.000%
2026-09-01	9.570	9.870	9.980	9.570	0.220	2.280%	3.87万	0.00亿	0.000%
2026-08-31	9.560	9.650	9.680	9.560	0.010	0.104%	1.68万	0.00亿	0.000%
2026-08-28	9.760	9.640	9.760	9.580	-0.060	-0.619%	2.15万	0.00亿	0.000%
2026-08-27	9.890	9.700	9.890	9.680	-0.120	-1.222%	3.18万	0.00亿	0.000%
2026-08-26	9.620	9.820	9.890	9.600	0.210	2.185%	4.31万	0.00亿	0.000%
2026-08-25	9.450	9.610	9.630	9.410	0.160	1.693%	2.48万	0.00亿	0.000%
2026-08-24	9.520	9.450	9.520	9.370	0.010	0.106%	1.75万	0.00亿	0.000%
2026-08-21	9.290	9.440	9.490	9.290	0.010	0.106%	1.88万	0.00亿	0.000%
2026-08-20	9.310	9.430	9.450	9.210	0.160	1.726%	2.36万	0.00亿	0.000%
2026-08-19	9.310	9.270	9.340	9.200	-0.030	-0.323%	2.79万	0.00亿	0.000%
2026-08-18	9.490	9.300	9.490	9.260	-0.180	-1.899%	2.58万	0.00亿	0.000%
2026-08-17	9.270	9.480	9.490	9.200	0.270	2.932%	4.68万	0.00亿	0.000%
2026-08-14	9.300	9.210	9.350	9.180	-0.090	-0.968%	1.62万	0.00亿	0.000%
2026-08-13	9.300	9.300	9.480	9.160	0.000	0.000%	2.81万	0.00亿	0.000%
2026-08-12	9.320	9.300	9.340	9.210	0.030	0.324%	1.62万	0.00亿	0.000%
2026-08-11	9.380	9.270	9.380	9.240	-0.070	-0.749%	1.65万	0.00亿	0.000%
2026-08-10	9.220	9.340	9.380	9.140	0.110	1.192%	2.42万	0.00亿	0.000%
2026-08-07	9.160	9.230	9.250	9.070	0.070	0.764%	2.30万	0.00亿	0.000%
2026-08-06	9.220	9.160	9.250	9.070	-0.070	-0.758%	1.97万	0.00亿	0.000%
2026-08-05	9.260	9.230	9.260	9.120	0.000	0.000%	2.17万	0.00亿	0.000%
2026-08-04	9.420	9.230	9.420	9.210	-0.160	-1.704%	2.24万	0.00亿	0.000%
2026-08-03	9.270	9.390	9.400	9.220	0.150	1.623%	2.75万	0.00亿	0.000%
2026-07-31	9.120	9.240	9.250	9.080	0.110	1.205%	2.12万	0.00亿	0.000%
2026-07-30	9.080	9.130	9.220	9.060	0.030	0.330%	2.58万	0.00亿	0.000%
2026-07-29	9.000	9.100	9.150	8.900	0.100	1.111%	2.00万	0.00亿	0.000%
2026-07-28	8.950	9.000	9.040	8.860	0.110	1.237%	2.00万	0.00亿	0.000%
2026-07-27	8.750	8.890	8.900	8.730	0.140	1.600%	1.77万	0.00亿	0.000%
2026-07-24	8.910	8.750	8.950	8.750	-0.160	-1.796%	1.46万	0.00亿	0.000%
2026-07-23	8.830	8.910	8.930	8.730	0.090	1.020%	1.72万	0.00亿	0.000%
2026-07-22	8.880	8.820	8.890	8.710	-0.070	-0.787%	1.77万	0.00亿	0.000%
2026-07-21	9.000	8.890	9.130	8.860	-0.140	-1.550%	3.65万	0.00亿	0.000%
2026-07-20	9.040	9.030	9.250	8.950	-0.010	-0.111%	3.45万	0.00亿	0.000%
2026-07-17	9.160	9.040	9.360	8.990	-0.130	-1.418%	2.43万	0.00亿	0.000%
2026-07-16	9.130	9.170	9.250	9.080	-0.020	-0.218%	1.77万	0.00亿	0.000%
2026-07-15	8.980	9.190	9.210	8.950	0.180	1.998%	2.39万	0.00亿	0.000%
2026-07-14	8.980	9.010	9.040	8.920	0.030	0.334%	1.82万	0.00亿	0.000%
2026-07-13	9.080	8.980	9.080	8.910	-0.020	-0.222%	1.68万	0.00亿	0.000%
2026-07-10	8.900	9.000	9.080	8.810	0.060	0.671%	1.56万	0.00亿	0.000%
2026-07-09	9.100	8.940	9.100	8.820	-0.100	-1.106%	1.58万	0.00亿	0.000%
2026-07-08	9.100	9.040	9.100	8.910	0.030	0.333%	1.33万	0.00亿	0.000%
2026-07-07	9.170	9.010	9.280	8.970	-0.160	-1.745%	2.18万	0.00亿	0.000%
2026-07-06	9.260	9.170	9.310	9.100	-0.040	-0.434%	2.46万	0.00亿	0.000%
2026-07-03	8.900	9.210	9.270	8.900	0.330	3.716%	3.09万	0.00亿	0.000%
2026-07-02	8.670	8.880	9.100	8.660	0.180	2.069%	3.13万	0.00亿	0.000%
2026-07-01	8.750	8.700	8.770	8.610	0.000	0.000%	2.67万	0.00亿	0.000%
2026-06-30	8.760	8.700	8.870	8.640	-0.060	-0.685%	1.68万	0.00亿	0.000%
2026-06-29	8.720	8.760	8.920	8.560	-0.040	-0.455%	1.66万	0.00亿	0.000%
2026-06-26	8.860	8.800	8.880	8.760	-0.100	-1.124%	1.98万	0.00亿	0.000%
2026-06-25	8.970	8.900	8.990	8.780	-0.090	-1.001%	2.60万	0.00亿	0.000%
2026-06-24	9.220	8.990	9.350	8.920	-0.280	-3.020%	2.61万	0.00亿	0.000%
2026-06-23	8.970	9.270	9.350	8.930	0.260	2.886%	3.23万	0.00亿	0.000%
2026-06-22	8.930	9.010	9.030	8.750	0.120	1.350%	2.12万	0.00亿	0.000%
2026-06-18	9.020	8.890	9.040	8.820	-0.130	-1.441%	2.16万	0.00亿	0.000%
2026-06-17	9.020	9.020	9.070	8.890	-0.020	-0.221%	2.51万	0.00亿	0.000%
2026-06-16	9.190	9.040	9.260	9.000	-0.210	-2.270%	3.18万	0.00亿	0.000%
2026-06-15	9.390	9.250	9.460	9.150	0.110	1.204%	4.20万	0.00亿	0.000%
2026-06-12	9.190	9.140	9.250	8.960	-0.010	-0.109%	4.15万	0.00亿	0.000%
2026-06-11	9.300	9.150	9.300	9.090	-0.170	-1.824%	1.92万	0.00亿	0.000%
2026-06-10	9.360	9.320	9.460	9.230	-0.100	-1.062%	1.70万	0.00亿	0.000%
2026-06-09	9.310	9.420	9.470	9.190	0.220	2.391%	2.63万	0.00亿	0.000%
2026-06-08	9.180	9.200	9.310	9.050	-0.110	-1.182%	2.80万	0.00亿	0.000%
2026-06-05	9.360	9.310	9.440	9.220	-0.060	-0.640%	2.45万	0.00亿	0.000%
2026-06-04	9.430	9.370	9.460	9.280	-0.100	-1.056%	2.37万	0.00亿	0.000%
2026-06-03	9.610	9.470	9.670	9.400	-0.140	-1.457%	3.30万	0.00亿	0.000%
2026-06-02	9.830	9.610	9.840	9.590	-0.230	-2.337%	2.49万	0.00亿	0.000%
2026-06-01	9.600	9.840	9.910	9.510	0.260	2.714%	4.19万	0.00亿	0.000%
2026-05-29	9.650	9.580	9.700	9.560	-0.080	-0.828%	2.94万	0.00亿	0.000%
2026-05-28	9.650	9.660	9.730	9.470	0.010	0.104%	3.35万	0.00亿	0.000%
2026-05-27	9.880	9.650	9.890	9.600	-0.280	-2.820%	4.74万	0.00亿	0.000%
2026-05-26	9.710	9.930	9.960	9.710	0.160	1.638%	3.80万	0.00亿	0.000%
2026-05-25	9.810	9.770	9.930	9.680	0.020	0.205%	3.21万	0.00亿	0.000%
2026-05-22	9.740	9.750	9.790	9.560	0.120	1.246%	3.26万	0.00亿	0.000%
2026-05-21	9.960	9.630	10.080	9.610	-0.320	-3.216%	5.87万	0.00亿	0.000%
2026-05-20	10.130	9.950	10.130	9.900	-0.180	-1.777%	4.40万	0.00亿	0.000%
2026-05-19	10.120	10.130	10.260	10.090	0.010	0.099%	3.68万	0.00亿	0.000%
2026-05-18	10.310	10.120	10.320	9.980	-0.220	-2.128%	6.24万	0.00亿	0.000%
2026-05-15	10.500	10.340	10.500	10.250	-0.110	-1.053%	3.89万	0.00亿	0.000%
2026-05-14	10.610	10.450	10.630	10.430	-0.170	-1.601%	4.87万	0.00亿	0.000%
2026-05-13	10.590	10.620	10.680	10.530	0.010	0.094%	4.13万	0.00亿	0.000%
2026-05-12	10.840	10.610	10.930	10.560	-0.300	-2.750%	8.15万	0.00亿	0.000%
2026-05-11	11.080	10.910	11.130	10.850	-0.170	-1.534%	7.41万	0.00亿	0.000%
2026-05-08	11.130	11.080	11.200	11.050	-0.080	-0.717%	4.59万	0.00亿	0.000%
2026-05-07	11.330	11.160	11.430	11.110	-0.140	-1.239%	6.17万	0.00亿	0.000%
2026-05-06	11.290	11.300	11.380	11.130	-0.050	-0.441%	6.82万	0.00亿	0.000%
2026-04-30	11.400	11.350	11.480	11.280	-0.090	-0.787%	6.63万	0.00亿	0.000%
2026-04-29	11.960	11.440	12.020	11.170	-0.630	-5.220%	12.17万	0.00亿	0.000%
2026-04-28	12.150	12.070	12.150	11.920	-0.010	-0.083%	3.87万	0.00亿	0.000%
2026-04-27	11.970	12.080	12.180	11.950	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-24	12.170	12.080	12.200	11.920	-0.180	-1.468%	4.80万	0.00亿	0.000%
2026-04-23	12.010	12.260	12.450	11.950	0.240	1.997%	8.94万	0.00亿	0.000%
2026-04-22	11.890	12.020	12.070	11.840	0.030	0.250%	3.62万	0.00亿	0.000%
2026-04-21	12.200	11.990	12.230	11.810	-0.280	-2.282%	5.88万	0.00亿	0.000%
2026-04-20	11.800	12.270	12.300	11.790	0.440	3.719%	9.11万	0.00亿	0.000%
2026-04-17	12.010	11.830	12.010	11.820	-0.130	-1.087%	3.78万	0.00亿	0.000%
2026-04-16	11.940	11.960	12.150	11.920	0.040	0.336%	4.28万	0.00亿	0.000%
2026-04-15	12.040	11.920	12.070	11.750	-0.080	-0.667%	6.51万	0.00亿	0.000%
2026-04-14	11.840	12.000	12.070	11.810	0.190	1.609%	7.65万	0.00亿	0.000%
2026-04-13	11.610	11.810	12.260	11.610	0.000	0.000%	10.62万	0.00亿	0.000%
2026-04-10	11.870	11.640	11.890	11.630	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-09	11.350	11.760	11.950	11.230	0.000	0.000%	10.88万	0.00亿	0.000%
2026-04-08	11.150	11.350	11.400	11.130	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-07	10.680	11.030	11.070	10.670	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-03	10.880	10.720	11.100	10.610	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-02	10.530	10.640	10.740	10.480	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-01	10.620	10.600	10.680	10.430	0.000	0.000%	6.08万	0.00亿	0.000%