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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.55 7.73 7.50 7.51 13.5M
2022-12-29 7.45 7.60 7.42 7.50 10.9M
2022-12-28 7.61 7.63 7.44 7.48 14.3M
2022-12-27 7.76 7.77 7.62 7.65 14.5M
2022-12-26 7.38 7.77 7.38 7.76 29.2M
2022-12-23 7.60 7.60 7.33 7.37 21.7M
2022-12-22 7.78 7.87 7.62 7.64 24.4M
2022-12-21 7.70 7.91 7.70 7.80 30.5M
2022-12-20 7.63 7.74 7.56 7.65 17.1M
2022-12-19 7.77 7.91 7.65 7.70 16.3M
2022-12-16 7.82 7.86 7.73 7.77 14.5M
2022-12-15 7.80 7.96 7.71 7.89 28.2M
2022-12-14 7.76 7.84 7.76 7.80 12.1M
2022-12-13 7.81 7.93 7.77 7.80 15.1M
2022-12-12 7.86 7.86 7.75 7.79 12.9M
2022-12-09 7.89 7.91 7.81 7.86 18.1M
2022-12-08 7.93 7.95 7.83 7.86 19.0M
2022-12-07 7.95 8.03 7.87 7.91 22.9M
2022-12-06 7.90 8.02 7.84 7.97 26.8M
2022-12-05 7.76 7.97 7.73 7.90 35.6M
2022-12-02 7.78 7.78 7.65 7.67 15.5M
2022-12-01 8.05 8.07 7.75 7.76 41.2M
2022-11-30 7.65 8.10 7.61 7.96 59.5M
2022-11-29 7.50 7.64 7.47 7.63 13.6M
2022-11-28 7.45 7.48 7.36 7.47 11.8M
2022-11-25 7.55 7.58 7.50 7.52 9.4M
2022-11-24 7.57 7.63 7.51 7.55 10.7M
2022-11-23 7.62 7.68 7.51 7.56 15.4M
2022-11-22 7.77 7.78 7.62 7.65 18.4M
2022-11-21 7.88 7.91 7.58 7.71 26.5M
2022-11-18 7.80 7.88 7.69 7.73 26.3M
2022-11-17 7.61 7.85 7.60 7.77 31.5M
2022-11-16 7.45 7.75 7.45 7.65 39.0M
2022-11-15 7.33 7.44 7.30 7.44 16.5M
2022-11-14 7.35 7.43 7.31 7.32 12.8M
2022-11-11 7.39 7.43 7.31 7.34 19.7M
2022-11-10 7.26 7.32 7.22 7.27 14.3M
2022-11-09 7.36 7.39 7.30 7.33 12.9M
2022-11-08 7.47 7.48 7.34 7.37 14.4M
2022-11-07 7.44 7.50 7.40 7.46 17.5M
2022-11-04 7.35 7.50 7.34 7.46 27.6M
2022-11-03 7.34 7.55 7.30 7.36 23.5M
2022-11-02 7.19 7.43 7.16 7.40 27.3M
2022-11-01 7.09 7.22 7.05 7.22 15.3M
2022-10-31 7.08 7.20 7.01 7.09 9.6M
2022-10-28 7.25 7.33 7.06 7.10 13.9M
2022-10-27 7.30 7.39 7.23 7.30 21.3M
2022-10-26 7.12 7.20 7.07 7.18 11.4M
2022-10-25 6.95 7.18 6.89 7.11 12.6M
2022-10-24 7.06 7.19 6.93 6.98 11.0M
2022-10-21 7.07 7.12 7.03 7.06 6.1M
2022-10-20 7.12 7.17 7.01 7.06 9.5M
2022-10-19 7.15 7.27 7.12 7.14 8.5M
2022-10-18 7.23 7.38 7.15 7.23 14.4M
2022-10-17 7.18 7.25 7.11 7.21 10.9M
2022-10-14 7.14 7.26 7.12 7.20 11.1M
2022-10-13 7.07 7.15 7.03 7.09 7.6M
2022-10-12 6.99 7.14 6.90 7.13 9.2M
2022-10-11 6.91 7.00 6.90 6.99 6.9M
2022-10-10 7.01 7.12 6.95 6.95 8.1M
2022-09-30 7.04 7.10 7.00 7.01 7.7M
2022-09-29 7.11 7.15 7.02 7.04 7.8M
2022-09-28 7.26 7.28 7.05 7.06 11.0M
2022-09-27 7.19 7.31 7.13 7.30 8.8M
2022-09-26 7.32 7.32 7.12 7.13 10.7M
2022-09-23 7.44 7.50 7.27 7.32 11.0M
2022-09-22 7.54 7.57 7.46 7.46 12.9M
2022-09-21 7.51 7.68 7.31 7.60 15.0M
2022-09-20 7.53 7.66 7.53 7.55 11.5M
2022-09-19 7.46 7.58 7.44 7.50 11.8M
2022-09-16 7.72 7.74 7.45 7.45 18.3M
2022-09-15 7.85 7.99 7.74 7.75 21.0M
2022-09-14 7.75 7.99 7.71 7.89 21.9M
2022-09-13 7.73 7.91 7.71 7.86 19.9M
2022-09-09 7.75 7.82 7.64 7.74 15.4M
2022-09-08 7.71 7.96 7.67 7.82 26.7M
2022-09-07 7.66 7.73 7.61 7.68 11.1M
2022-09-06 7.60 7.79 7.60 7.68 13.4M
2022-09-05 7.50 7.61 7.45 7.60 10.3M
2022-09-02 7.55 7.61 7.50 7.53 12.8M
2022-09-01 7.64 7.69 7.55 7.55 11.4M
2022-08-31 7.71 7.75 7.61 7.67 13.2M
2022-08-30 7.70 7.81 7.65 7.78 13.3M
2022-08-29 7.60 7.77 7.59 7.76 12.2M
2022-08-26 7.59 7.84 7.54 7.77 25.2M
2022-08-25 7.53 7.61 7.41 7.58 15.0M
2022-08-24 7.70 7.74 7.51 7.52 20.7M
2022-08-23 7.78 7.80 7.68 7.72 17.7M
2022-08-22 7.75 7.89 7.71 7.80 19.8M
2022-08-19 7.93 7.95 7.77 7.77 22.1M
2022-08-18 8.08 8.11 7.91 7.92 25.6M
2022-08-17 8.05 8.13 7.96 8.11 29.9M
2022-08-16 8.06 8.24 8.05 8.08 32.5M
2022-08-15 8.11 8.22 8.06 8.06 34.1M
2022-08-12 8.44 8.45 8.10 8.18 61.8M
2022-08-11 8.81 8.81 8.38 8.44 131.5M
2022-08-10 8.09 8.26 7.96 8.26 45.8M
2022-08-09 7.54 7.68 7.51 7.51 14.8M
2022-08-08 7.45 7.55 7.41 7.54 10.1M
2022-08-05 7.39 7.49 7.35 7.48 13.6M
2022-08-04 7.44 7.48 7.26 7.39 18.8M
2022-08-03 7.49 7.84 7.41 7.44 27.6M
2022-08-02 7.84 7.84 7.40 7.56 37.4M
2022-08-01 7.82 7.98 7.70 7.95 28.3M
2022-07-29 7.85 7.93 7.82 7.88 16.9M
2022-07-28 7.86 7.95 7.84 7.85 14.8M
2022-07-27 7.93 7.98 7.81 7.84 17.9M
2022-07-26 7.90 7.96 7.81 7.94 17.6M
2022-07-25 8.09 8.09 7.80 7.92 26.2M
2022-07-22 8.13 8.22 8.05 8.09 26.6M
2022-07-21 8.13 8.21 8.03 8.12 24.2M
2022-07-20 8.04 8.28 8.02 8.14 25.3M
2022-07-19 8.01 8.22 7.98 8.05 30.7M
2022-07-18 7.78 8.02 7.78 7.99 27.0M
2022-07-15 8.07 8.27 7.73 7.76 46.6M
2022-07-14 8.18 8.25 8.08 8.12 27.1M
2022-07-13 8.18 8.28 8.06 8.24 26.9M
2022-07-12 8.17 8.37 8.13 8.19 26.1M
2022-07-11 8.41 8.41 8.13 8.17 34.1M
2022-07-08 8.62 8.67 8.44 8.45 44.4M
2022-07-07 8.27 8.73 8.26 8.71 70.9M
2022-07-06 8.33 8.42 8.17 8.26 31.4M
2022-07-05 8.45 8.65 8.27 8.39 47.5M
2022-07-04 8.63 8.64 8.43 8.51 39.6M
2022-07-01 8.68 8.80 8.40 8.63 58.2M
2022-06-30 8.67 8.91 8.60 8.65 63.4M
2022-06-29 9.40 9.49 8.72 8.75 124.9M
2022-06-28 9.09 9.76 8.95 9.48 152.2M
2022-06-27 8.95 9.27 8.90 9.01 118.1M
2022-06-24 9.13 9.20 8.88 9.01 110.7M
2022-06-23 8.92 9.60 8.90 9.20 212.2M
2022-06-22 8.08 8.89 8.07 8.89 100.1M
2022-06-21 8.09 8.14 8.01 8.08 24.0M
2022-06-20 8.15 8.22 8.06 8.16 27.5M
2022-06-17 8.05 8.22 8.00 8.16 31.5M
2022-06-16 8.26 8.38 8.06 8.09 43.4M
2022-06-15 8.35 8.68 8.31 8.32 78.1M
2022-06-14 7.95 8.41 7.86 8.39 65.7M
2022-06-13 8.01 8.21 7.93 8.06 33.7M
2022-06-10 7.84 8.11 7.84 8.05 33.5M
2022-06-09 8.11 8.13 7.86 7.90 39.0M
2022-06-08 8.03 8.26 7.91 8.25 49.8M
2022-06-07 8.31 8.35 7.96 8.02 57.4M
2022-06-06 8.51 8.59 8.30 8.36 65.9M
2022-06-02 8.20 8.89 8.17 8.61 90.4M
2022-06-01 8.10 8.43 8.08 8.21 54.3M
2022-05-31 8.43 8.43 8.05 8.12 74.1M
2022-05-30 8.50 8.82 8.38 8.50 73.3M
2022-05-27 8.30 8.93 8.19 8.67 103.1M
2022-05-26 8.16 8.98 7.92 8.57 86.5M
2022-05-25 7.88 8.24 7.70 8.16 53.1M
2022-05-24 8.69 8.89 8.40 8.45 65.2M
2022-05-23 8.60 8.84 8.37 8.68 57.9M
2022-05-20 8.20 8.64 8.12 8.46 45.6M
2022-05-19 8.00 8.25 7.95 8.25 24.5M
2022-05-18 8.09 8.28 8.00 8.11 27.8M
2022-05-17 7.89 8.19 7.84 8.09 28.9M
2022-05-16 8.11 8.15 7.88 7.89 24.1M
2022-05-13 7.67 8.19 7.66 8.08 39.9M
2022-05-12 7.58 7.71 7.58 7.65 12.7M
2022-05-11 7.51 7.75 7.46 7.64 20.2M
2022-05-10 7.28 7.48 7.19 7.46 15.2M
2022-05-09 7.33 7.45 7.29 7.35 10.6M
2022-05-06 7.47 7.48 7.33 7.33 15.4M
2022-05-05 7.56 7.66 7.53 7.61 20.4M
2022-04-29 7.33 7.72 7.32 7.58 25.2M
2022-04-28 7.35 7.39 7.15 7.24 17.0M
2022-04-27 7.18 7.43 6.90 7.36 28.2M
2022-04-26 7.41 7.47 7.26 7.28 23.3M
2022-04-25 7.58 7.61 7.34 7.41 27.7M
2022-04-22 7.51 7.68 7.45 7.64 14.6M
2022-04-21 7.72 7.76 7.52 7.53 17.9M
2022-04-20 7.83 7.90 7.69 7.75 16.4M
2022-04-19 7.75 7.91 7.75 7.85 15.0M
2022-04-18 7.80 7.83 7.71 7.75 13.8M
2022-04-15 7.76 7.89 7.71 7.80 18.2M
2022-04-14 7.64 7.95 7.63 7.86 31.5M
2022-04-13 7.67 7.74 7.55 7.56 19.5M
2022-04-12 7.64 7.74 7.52 7.70 30.1M
2022-04-11 7.99 8.00 7.63 7.67 27.7M
2022-04-08 8.04 8.13 7.96 8.01 19.4M
2022-04-07 8.33 8.35 8.08 8.09 25.5M
2022-04-06 8.40 8.47 8.31 8.38 19.9M
2022-04-01 8.38 8.43 8.27 8.43 18.7M
2022-03-31 8.52 8.57 8.40 8.41 20.3M
2022-03-30 8.70 8.72 8.47 8.55 28.6M
2022-03-29 8.64 8.90 8.61 8.71 30.1M
2022-03-28 8.50 8.61 8.36 8.56 14.0M
2022-03-25 8.59 8.64 8.50 8.56 11.9M
2022-03-24 8.62 8.68 8.52 8.55 10.5M
2022-03-23 8.73 8.78 8.63 8.66 11.3M
2022-03-22 8.64 8.74 8.59 8.69 11.3M
2022-03-21 8.60 8.68 8.56 8.65 17.3M
2022-03-18 8.44 8.65 8.44 8.60 16.5M
2022-03-17 8.40 8.61 8.38 8.49 22.0M
2022-03-16 8.20 8.41 7.92 8.35 26.4M
2022-03-15 8.65 8.65 8.11 8.11 25.1M
2022-03-14 8.82 8.90 8.66 8.66 16.9M
2022-03-11 8.82 8.94 8.67 8.90 22.2M
2022-03-10 8.93 8.98 8.85 8.90 18.5M
2022-03-09 8.87 8.97 8.51 8.78 27.1M
2022-03-08 9.10 9.18 8.82 8.83 24.4M
2022-03-07 9.42 9.42 9.04 9.10 25.0M
2022-03-04 9.62 9.62 9.42 9.45 16.1M
2022-03-03 9.72 9.74 9.60 9.64 18.4M
2022-03-02 9.72 9.74 9.69 9.72 8.6M
2022-03-01 9.75 9.80 9.71 9.75 10.7M
2022-02-28 9.99 9.99 9.64 9.75 15.0M
2022-02-25 9.98 10.04 9.92 9.94 11.4M
2022-02-24 10.17 10.17 9.91 9.93 17.3M
2022-02-23 10.13 10.19 10.11 10.16 7.1M
2022-02-22 10.20 10.20 10.07 10.10 9.1M
2022-02-21 10.11 10.27 10.10 10.23 11.3M
2022-02-18 10.13 10.13 10.03 10.11 13.5M
2022-02-17 10.22 10.23 10.11 10.12 12.3M
2022-02-16 10.30 10.33 10.22 10.22 9.1M
2022-02-15 10.29 10.35 10.22 10.27 6.1M
2022-02-14 10.10 10.36 9.99 10.32 13.3M
2022-02-11 10.34 10.34 10.24 10.26 9.3M
2022-02-10 10.31 10.37 10.26 10.36 10.1M
2022-02-09 10.24 10.34 10.21 10.31 14.1M
2022-02-08 10.16 10.33 10.13 10.31 12.1M
2022-02-07 10.15 10.21 10.10 10.15 10.9M
2022-01-28 10.15 10.15 9.89 10.07 14.8M
2022-01-27 10.37 10.37 10.00 10.03 15.3M
2022-01-26 10.25 10.40 10.24 10.38 10.0M
2022-01-25 10.66 10.66 10.24 10.27 22.4M
2022-01-24 10.69 10.72 10.63 10.67 7.6M
2022-01-21 10.81 10.81 10.65 10.69 15.5M
2022-01-20 10.84 10.85 10.76 10.80 14.2M
2022-01-19 10.88 10.93 10.83 10.85 11.6M
2022-01-18 10.85 10.90 10.83 10.90 11.5M
2022-01-17 10.92 10.93 10.81 10.85 19.5M
2022-01-14 11.03 11.04 10.90 10.92 15.1M
2022-01-13 11.03 11.09 10.97 11.05 16.1M
2022-01-12 11.17 11.17 11.02 11.03 21.3M
2022-01-11 11.21 11.21 11.05 11.09 19.5M
2022-01-10 11.18 11.28 11.04 11.22 34.4M
2022-01-07 10.91 11.23 10.91 11.05 31.9M
2022-01-06 10.90 10.97 10.89 10.91 19.2M
2022-01-05 11.03 11.04 10.90 10.94 24.0M
2022-01-04 11.02 11.08 10.93 11.01 25.9M