宇通客车

600066
🏛️ 中国 →
27.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 29.70 29.71 29.32 29.38 609.8K
09:35 29.39 29.64 29.39 29.62 297.3K
09:40 29.62 30.00 29.55 29.98 415.5K
09:45 29.97 30.10 29.79 29.80 774.7K
09:50 29.81 30.06 29.75 30.06 404.0K
09:55 30.06 30.07 29.81 29.93 320.3K
10:00 29.94 30.12 29.89 30.07 607.6K
10:05 30.05 30.06 29.87 29.89 201.1K
10:10 29.89 29.92 29.82 29.90 171.1K
10:15 29.93 30.05 29.87 29.94 1,086.9K
10:20 29.90 29.98 29.84 29.86 153.5K
10:25 29.85 29.89 29.75 29.87 183.8K
10:30 29.88 29.98 29.77 29.91 641.5K
10:35 29.91 29.94 29.81 29.84 94.0K
10:40 29.83 30.00 29.81 29.89 683.4K
10:45 29.90 29.90 29.77 29.86 701.3K
10:50 29.87 29.92 29.85 29.86 156.3K
10:55 29.88 29.96 29.82 29.94 197.2K
11:00 29.93 29.95 29.78 29.81 197.4K
11:05 29.80 29.83 29.72 29.79 218.6K
11:10 29.79 29.81 29.67 29.70 172.2K
11:15 29.69 29.70 29.63 29.65 153.7K
11:20 29.67 29.71 29.64 29.68 240.6K
11:25 29.68 29.68 29.64 29.65 145.7K
13:00 29.67 29.84 29.64 29.72 321.7K
13:05 29.74 29.81 29.70 29.77 263.4K
13:10 29.74 29.82 29.70 29.71 181.9K
13:15 29.71 29.73 29.67 29.69 133.6K
13:20 29.69 29.71 29.61 29.62 149.5K
13:25 29.65 29.66 29.59 29.64 220.4K
13:30 29.63 29.69 29.60 29.60 200.5K
13:35 29.64 29.64 29.58 29.59 199.5K
13:40 29.60 29.63 29.56 29.56 168.6K
13:45 29.56 29.62 29.56 29.61 141.3K
13:50 29.61 29.62 29.57 29.59 169.9K
13:55 29.59 29.60 29.55 29.57 206.4K
14:00 29.60 29.64 29.56 29.56 176.3K
14:05 29.56 29.58 29.48 29.50 248.5K
14:10 29.48 29.53 29.47 29.51 342.1K
14:15 29.52 29.53 29.44 29.49 481.2K
14:20 29.46 29.46 29.41 29.43 291.5K
14:25 29.44 29.49 29.40 29.46 272.6K
14:30 29.46 29.51 29.44 29.50 216.2K
14:35 29.48 29.52 29.47 29.51 158.6K
14:40 29.52 29.59 29.48 29.56 281.9K
14:45 29.57 29.62 29.50 29.51 578.7K
14:50 29.54 29.54 29.46 29.48 601.5K
14:55 29.48 29.59 29.47 29.59 189.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.90 27.96 27.25 27.50 24.1M
2025-09-26 28.16 28.49 27.42 27.90 29.9M
2025-09-25 29.52 29.56 28.28 28.30 25.7M
2025-09-24 29.59 30.12 29.31 29.51 15.1M
2025-09-23 29.76 29.87 28.95 29.78 12.9M
2025-09-22 29.08 30.00 28.82 29.69 17.5M
2025-09-19 28.52 29.20 28.39 29.00 12.9M
2025-09-18 28.00 28.80 27.83 28.55 24.1M
2025-09-17 28.23 28.50 27.91 27.94 17.6M
2025-09-16 28.61 28.88 28.18 28.28 11.6M
2025-09-15 28.91 29.37 28.50 28.57 9.5M
2025-09-12 28.80 29.60 28.76 28.90 14.4M
2025-09-11 28.76 29.21 28.62 28.80 13.0M
2025-09-10 29.25 29.67 29.19 29.25 10.1M
2025-09-09 29.43 30.00 29.11 29.31 16.2M
2025-09-08 29.95 30.29 29.15 29.58 23.2M
2025-09-05 29.18 30.79 29.14 29.77 26.3M
2025-09-04 29.30 29.40 28.65 29.14 21.3M
2025-09-03 29.37 30.13 29.02 29.35 20.8M
2025-09-02 28.34 29.47 28.15 29.35 31.5M
2025-09-01 27.78 28.86 27.53 28.30 22.8M
2025-08-29 27.48 28.01 27.25 27.62 17.9M
2025-08-28 27.21 27.62 26.93 27.35 11.8M
2025-08-27 27.83 28.34 27.29 27.29 18.5M
2025-08-26 27.71 28.23 26.96 27.92 21.9M
2025-08-25 27.26 27.77 27.09 27.77 14.6M
2025-08-22 27.20 27.56 27.04 27.26 10.9M
2025-08-21 27.15 27.69 27.05 27.25 11.3M
2025-08-20 26.06 27.36 25.88 27.32 24.7M
2025-08-19 26.20 26.25 25.91 26.14 9.9M
2025-08-18 26.51 26.74 26.07 26.19 20.7M
2025-08-15 26.52 26.80 26.30 26.63 8.6M
2025-08-14 26.90 27.09 26.56 26.56 10.2M
2025-08-13 27.66 27.68 26.86 26.93 12.8M
2025-08-12 26.40 27.77 26.28 27.70 21.3M
2025-08-11 26.66 26.82 26.28 26.39 13.1M
2025-08-08 26.00 26.55 25.90 26.48 14.2M
2025-08-07 25.70 26.08 25.64 26.00 10.2M
2025-08-06 26.07 26.14 25.61 25.65 11.7M
2025-08-05 25.69 26.40 25.55 26.08 21.5M
2025-08-04 25.44 25.76 25.39 25.67 16.2M
2025-08-01 25.04 25.65 25.01 25.54 16.5M
2025-07-31 25.49 25.52 24.92 24.92 12.7M
2025-07-30 25.20 25.62 25.10 25.56 11.2M
2025-07-29 25.47 25.52 25.13 25.14 12.0M
2025-07-28 25.46 25.60 25.30 25.54 11.4M
2025-07-25 25.30 25.55 25.26 25.49 12.8M
2025-07-24 25.68 25.68 25.26 25.30 16.2M
2025-07-23 25.60 25.78 25.51 25.58 12.6M
2025-07-22 25.75 25.75 25.47 25.53 13.0M
2025-07-21 25.73 25.85 25.55 25.73 8.3M
2025-07-18 25.81 25.99 25.70 25.72 9.4M
2025-07-17 25.98 26.06 25.78 25.80 8.2M
2025-07-16 26.39 26.46 25.97 25.97 6.8M
2025-07-15 25.98 26.67 25.95 26.20 12.4M
2025-07-14 25.80 26.25 25.70 26.06 10.0M
2025-07-11 25.74 26.11 25.65 25.80 11.4M
2025-07-10 25.95 26.10 25.72 25.84 11.7M
2025-07-09 26.26 26.49 25.93 26.01 15.8M
2025-07-08 26.68 27.15 26.25 26.28 15.6M
2025-07-07 27.10 27.10 26.44 26.73 12.2M
2025-07-04 26.84 27.10 26.60 26.89 12.3M
2025-07-03 26.00 27.28 25.80 26.79 30.6M
2025-07-02 25.05 25.89 25.02 25.81 23.6M
2025-07-01 24.86 25.18 24.70 25.12 12.0M
2025-06-30 25.10 25.31 24.81 24.86 9.2M
2025-06-27 24.88 25.35 24.72 25.15 10.9M
2025-06-26 25.03 25.38 24.71 24.79 10.5M
2025-06-25 24.74 25.20 24.63 25.08 16.4M
2025-06-24 24.92 25.00 24.63 24.67 13.0M
2025-06-23 24.49 24.93 24.28 24.90 15.9M
2025-06-20 24.05 24.67 23.94 24.64 15.1M
2025-06-19 24.38 24.58 24.07 24.10 8.5M
2025-06-18 24.18 24.48 24.13 24.40 9.0M
2025-06-17 24.48 24.63 24.16 24.18 14.4M
2025-06-16 24.69 24.74 24.38 24.48 12.1M
2025-06-13 24.45 24.95 24.34 24.75 23.8M
2025-06-12 24.30 24.82 24.14 24.54 19.8M
2025-06-11 24.00 24.25 23.94 24.15 12.6M
2025-06-10 24.10 24.20 23.75 24.03 19.1M
2025-06-09 24.26 24.30 24.07 24.25 9.7M
2025-06-06 24.07 24.45 23.97 24.27 12.8M
2025-06-05 24.00 24.48 23.90 24.06 19.9M
2025-06-04 25.00 25.01 24.08 24.15 25.5M
2025-06-03 24.71 25.05 24.46 24.89 14.2M
2025-05-30 24.80 24.92 24.47 24.72 11.6M
2025-05-29 24.57 25.12 24.53 24.86 13.1M
2025-05-28 24.41 24.89 24.40 24.57 12.5M
2025-05-27 24.58 24.93 24.38 24.43 12.7M
2025-05-26 25.16 25.18 24.50 24.52 15.1M
2025-05-23 25.01 25.72 25.01 25.10 19.4M
2025-05-22 24.40 25.30 24.31 25.21 26.4M
2025-05-21 24.43 24.64 24.30 24.45 12.1M
2025-05-20 24.31 24.58 24.15 24.45 18.0M
2025-05-19 24.77 24.84 24.26 24.37 14.8M
2025-05-16 24.78 24.91 24.62 24.68 9.4M
2025-05-15 25.50 25.65 24.75 24.75 19.3M
2025-05-14 25.73 25.84 25.30 25.55 14.2M
2025-05-13 26.65 26.78 26.36 26.68 17.2M
2025-05-12 26.47 26.73 26.20 26.44 20.4M
2025-05-09 26.20 26.49 26.16 26.47 15.1M
2025-05-08 26.50 26.75 25.90 26.28 34.3M
2025-05-07 26.95 27.50 26.80 27.43 15.8M
2025-05-06 26.48 27.02 26.30 26.72 23.2M
2025-04-30 26.46 26.92 26.21 26.80 15.6M
2025-04-29 26.94 27.45 26.30 26.50 20.7M
2025-04-28 26.82 27.34 25.81 27.21 29.8M
2025-04-25 27.75 27.78 27.23 27.56 9.0M
2025-04-24 27.83 27.98 27.55 27.75 9.5M
2025-04-23 27.43 27.95 27.35 27.88 13.5M
2025-04-22 26.90 27.80 26.82 27.45 18.5M
2025-04-21 26.19 27.03 26.17 26.92 12.0M
2025-04-18 25.76 26.32 25.65 26.26 11.1M
2025-04-17 26.50 26.50 25.50 25.75 18.1M
2025-04-16 26.42 26.76 25.94 26.62 14.0M
2025-04-15 26.77 26.77 26.40 26.45 10.7M
2025-04-14 25.90 26.87 25.70 26.78 24.5M
2025-04-11 25.10 25.90 25.00 25.85 17.4M
2025-04-10 24.90 25.50 24.60 25.22 23.6M
2025-04-09 24.01 24.66 23.61 24.50 24.1M
2025-04-08 24.53 25.08 24.02 24.29 37.2M
2025-04-07 25.85 26.15 23.86 24.73 33.2M
2025-04-03 26.78 27.03 26.05 26.40 22.4M
2025-04-02 26.23 27.08 26.08 27.01 22.6M
2025-04-01 26.38 28.19 26.05 26.19 59.3M
2025-03-31 26.66 27.10 26.45 26.51 15.6M
2025-03-28 26.50 26.82 26.26 26.66 8.9M
2025-03-27 26.09 26.64 25.95 26.47 11.9M
2025-03-26 26.60 26.68 25.60 26.09 20.2M
2025-03-25 26.83 27.13 26.54 26.60 11.1M
2025-03-24 26.05 26.99 25.98 26.83 20.0M
2025-03-21 26.96 26.99 25.34 26.17 33.8M
2025-03-20 27.00 27.13 26.57 26.95 14.4M
2025-03-19 26.44 26.97 26.44 26.72 14.3M
2025-03-18 25.60 26.59 25.42 26.43 27.0M
2025-03-17 25.52 25.73 25.20 25.51 14.8M
2025-03-14 25.76 25.95 25.41 25.51 19.3M
2025-03-13 25.91 26.21 25.55 25.67 9.9M
2025-03-12 25.91 26.38 25.76 26.07 18.3M
2025-03-11 25.40 25.91 25.35 25.91 14.7M
2025-03-10 25.65 25.66 25.21 25.56 14.8M
2025-03-07 25.38 25.77 24.92 25.73 20.5M
2025-03-06 26.60 27.10 25.53 25.60 49.5M
2025-03-05 26.52 27.07 26.40 26.95 16.3M
2025-03-04 26.05 26.69 26.05 26.56 17.8M
2025-03-03 26.33 26.69 26.05 26.24 20.6M
2025-02-28 26.86 26.93 26.22 26.35 22.2M
2025-02-27 25.87 26.95 25.70 26.78 35.1M
2025-02-26 25.57 26.20 25.29 25.78 26.0M
2025-02-25 25.30 25.86 25.05 25.43 24.0M
2025-02-24 24.59 25.54 24.58 25.50 33.5M
2025-02-21 25.72 25.92 25.10 25.21 29.4M
2025-02-20 25.75 25.90 25.48 25.72 19.2M
2025-02-19 26.28 26.48 25.67 25.94 22.5M
2025-02-18 26.10 26.71 25.92 26.20 21.5M
2025-02-17 27.99 28.00 26.21 26.28 26.3M
2025-02-14 26.57 26.99 26.44 26.57 17.2M
2025-02-13 26.94 27.19 26.53 26.57 14.7M
2025-02-12 26.84 26.94 26.31 26.85 16.5M
2025-02-11 26.92 27.30 26.83 26.93 17.3M
2025-02-10 26.86 27.15 26.40 26.99 23.8M
2025-02-07 27.02 27.35 26.00 26.91 45.7M
2025-02-06 27.93 27.93 27.16 27.45 27.9M
2025-02-05 28.50 28.55 27.70 27.96 22.2M
2025-01-27 29.02 29.07 28.45 28.49 16.6M
2025-01-24 28.32 29.35 28.21 29.03 24.9M
2025-01-23 28.74 29.00 28.14 28.32 17.5M
2025-01-22 28.60 29.09 28.25 28.74 25.6M
2025-01-21 28.21 28.70 27.60 28.28 37.8M
2025-01-20 27.77 28.42 27.59 27.74 15.3M
2025-01-17 27.58 27.81 27.07 27.57 16.4M
2025-01-16 27.70 27.89 27.43 27.70 12.0M
2025-01-15 27.59 28.29 27.35 27.51 16.3M
2025-01-14 26.68 27.79 26.50 27.68 24.5M
2025-01-13 27.56 28.00 26.59 26.76 30.8M
2025-01-10 27.90 27.99 27.25 27.60 20.3M
2025-01-09 28.40 28.60 27.88 27.91 18.0M
2025-01-08 27.21 28.90 27.21 28.40 35.8M
2025-01-07 27.40 28.18 27.02 27.62 27.6M
2025-01-06 26.91 28.08 26.86 27.51 50.1M
2025-01-03 25.97 26.40 25.69 26.13 27.2M
2025-01-02 26.30 26.64 25.68 25.81 25.4M