证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

宇通客车(600066)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 18.12 18.34 17.55 17.87 54927 986093 -0.41 -2.24%
2009-11-26 19.81 19.95 17.83 18.28 92189 1730066 -1.53 -7.72%
2009-11-25 19.20 20.18 19.10 19.81 54639 1068108 0.39 2.01%
2009-11-24 20.62 21.08 19.30 19.42 102452 2072603 -1.18 -5.73%
2009-11-23 19.70 20.64 19.70 20.60 115462 2357680 0.95 4.83%
2009-11-20 19.16 19.85 18.95 19.65 81034 1575071 0.48 2.50%
2009-11-19 19.14 19.20 18.79 19.17 51002 968348 0.05 0.26%
2009-11-18 19.48 19.48 19.00 19.12 49896 954749 -0.43 -2.20%
2009-11-17 19.61 19.65 18.91 19.55 83363 1598463 -0.11 -0.56%
2009-11-16 19.40 19.95 19.28 19.66 79123 1553769 0.26 1.34%
2009-11-13 19.70 19.72 18.85 19.40 63756 1221844 -0.36 -1.82%
2009-11-12 19.02 19.78 18.95 19.76 70065 1356658 0.74 3.89%
2009-11-11 19.23 19.25 18.96 19.02 36900 704226 -0.11 -0.57%
2009-11-10 19.02 19.30 18.68 19.13 58998 1118909 0.23 1.22%
2009-11-09 18.69 19.20 18.46 18.90 62769 1184261 0.25 1.34%
2009-11-06 18.63 19.05 18.58 18.65 72317 1354466 -0.32 -1.69%
2009-11-05 18.94 19.15 18.71 18.97 47520 898231 0.14 0.74%
2009-11-04 19.38 19.55 18.70 18.83 81148 1547933 -0.52 -2.69%
2009-11-03 19.35 20.02 19.19 19.35 55106 1074427 -0.13 -0.67%
2009-11-02 18.85 19.77 18.49 19.48 65962 1271505 0.51 2.69%
2009-10-30 18.90 19.68 18.60 18.97 70233 1348465 0.39 2.10%
2009-10-29 18.80 19.47 18.37 18.58 127152 2408271 -0.44 -2.31%
2009-10-28 17.40 19.20 17.40 19.02 156258 2877940 1.55 8.87%
2009-10-27 17.25 18.10 17.00 17.47 126211 2231062 0.31 1.81%
2009-10-26 17.09 17.30 16.57 17.16 68182 1154471 0.20 1.18%
2009-10-23 16.09 17.48 16.01 16.96 99834 1678215 1.00 6.27%
2009-10-22 16.32 16.50 15.90 15.96 65051 1050617 -0.36 -2.21%
2009-10-21 16.79 16.95 16.31 16.32 61388 1014035 -0.46 -2.74%
2009-10-20 16.95 17.30 16.76 16.78 92348 1568044 -0.16 -0.94%
2009-10-19 16.07 17.08 15.99 16.94 78780 1319523 0.82 5.09%
2009-10-16 16.46 16.55 15.83 16.12 64085 1032771 -0.26 -1.59%
2009-10-15 16.18 16.50 15.86 16.38 67899 1104023 0.39 2.44%
2009-10-14 16.30 16.64 15.78 15.99 62025 1009301 -0.11 -0.68%
2009-10-13 16.02 16.39 15.76 16.10 48699 782751 0.09 0.56%
2009-10-12 15.15 16.47 15.01 16.01 96845 1546925 0.81 5.33%
2009-10-09 14.75 15.28 14.75 15.20 42888 646962 0.56 3.83%
2009-09-30 14.45 14.78 14.26 14.64 30385 439910 0.24 1.67%
2009-09-29 14.38 14.60 14.21 14.40 27296 394671 -0.03 -0.21%
2009-09-28 14.86 15.10 14.22 14.43 20224 297363 -0.14 -0.96%
2009-09-25 14.73 14.98 14.40 14.57 20710 305397 -0.21 -1.42%
2009-09-24 15.38 15.38 14.30 14.78 57056 848386 -0.67 -4.34%
2009-09-23 15.10 15.78 15.05 15.45 113871 1759119 0.25 1.65%
2009-09-22 14.78 15.75 14.78 15.20 105336 1630472 0.21 1.40%
2009-09-21 14.39 15.02 14.10 14.99 42248 613902 0.47 3.24%
2009-09-18 15.09 15.29 14.48 14.52 53296 795333 -0.54 -3.59%
2009-09-17 14.63 15.15 14.63 15.06 55961 833933 0.46 3.15%
2009-09-16 14.75 14.88 14.51 14.60 44709 653521 -0.29 -1.95%
2009-09-15 15.16 15.19 14.69 14.89 61806 918495 -0.26 -1.72%
2009-09-14 15.10 15.33 14.92 15.15 56992 861834 0.19 1.27%
2009-09-11 14.50 15.30 14.50 14.96 83469 1257698 0.36 2.47%
2009-09-10 15.08 15.21 14.60 14.60 83389 1241941 -0.57 -3.76%
2009-09-09 14.40 15.38 14.20 15.17 175753 2592194 0.92 6.46%
N 2009-09-08 13.83 14.42 13.68 14.25 93320 1327786 0.29 2.08%
2009-09-07 13.62 14.20 13.61 13.96 76223 1069564 0.36 2.65%
N 2009-09-04 13.60 13.94 13.47 13.60 76085 1044379 0.01 0.07%
N 2009-09-03 13.02 13.61 13.01 13.59 65592 882790 0.62 4.78%
2009-09-02 12.58 13.19 12.40 12.97 54157 702503 0.24 1.89%
2009-09-01 12.45 12.94 12.38 12.73 53543 681533 0.36 2.91%
2009-08-31 13.40 13.40 12.28 12.37 79946 1009094 -1.00 -7.48%
N 2009-08-28 13.78 13.86 13.35 13.37 42603 577402 -0.48 -3.47%
2009-08-27 13.96 14.19 13.58 13.85 80937 1119621 -0.21 -1.49%
N 2009-08-26 13.49 14.28 13.31 14.06 96214 1338658 0.59 4.38%
N 2009-08-25 13.03 13.86 12.93 13.47 139333 1874517 0.57 4.42%
N 2009-08-24 12.75 13.06 12.65 12.90 40630 521155 0.09 0.70%
2009-08-21 12.50 12.85 12.30 12.81 47451 601444 0.32 2.56%
2009-08-20 11.99 12.53 11.99 12.49 49479 610153 0.39 3.22%
2009-08-19 12.64 12.69 11.80 12.10 46557 566845 -0.54 -4.27%
2009-08-18 12.30 12.69 12.16 12.64 37458 465693 0.26 2.10%
2009-08-17 13.02 13.44 12.27 12.38 83976 1068778 -0.96 -7.20%
2009-08-14 13.98 14.24 13.28 13.34 77120 1056481 -0.56 -4.03%
2009-08-13 13.79 14.00 13.63 13.90 35148 486224 0.15 1.09%
2009-08-12 14.74 14.79 13.65 13.75 76181 1071645 -1.02 -6.91%
N 2009-08-11 14.99 15.10 14.62 14.77 46780 692864 -0.05 -0.34%
2009-08-10 14.70 14.85 14.48 14.82 69024 1011380 0.50 3.49%
2009-08-07 14.70 14.93 14.25 14.32 66338 970567 -0.43 -2.92%
N 2009-08-06 15.15 15.15 14.56 14.75 88777 1314854 -0.56 -3.66%
N 2009-08-05 15.63 15.78 15.10 15.31 114345 1754478 -0.49 -3.10%
N 2009-08-04 15.50 15.94 15.20 15.80 162881 2553743 0.36 2.33%
2009-08-03 14.90 15.73 14.90 15.44 192364 2954223 0.61 4.11%
2009-07-31 14.40 14.93 14.30 14.83 106941 1571784 0.48 3.35%
N 2009-07-30 14.49 14.68 13.98 14.35 99636 1421719 0.14 0.98%
2009-07-29 14.88 15.18 13.50 14.21 173822 2554061 -0.49 -3.33%
2009-07-28 14.80 14.97 14.54 14.70 110361 1624597 -0.05 -0.34%
N 2009-07-27 14.18 14.75 14.04 14.75 171063 2477275 0.60 4.24%
2009-07-24 14.40 14.44 14.01 14.15 100843 1435866 -0.15 -1.05%
2009-07-23 14.18 14.35 13.88 14.30 97493 1378442 0.18 1.27%
N 2009-07-22 14.06 14.25 13.99 14.12 70296 991070 0.05 0.35%
N 2009-07-21 14.47 14.50 14.00 14.07 91942 1305925 -0.33 -2.29%
2009-07-20 13.82 14.45 13.82 14.40 134264 1904922 0.62 4.50%
2009-07-17 14.03 14.17 13.68 13.78 94605 1308426 -0.25 -1.78%
2009-07-16 14.50 14.55 13.98 14.03 127993 1804073 -0.33 -2.30%
2009-07-15 14.27 14.70 14.22 14.36 158064 2279149 0.17 1.20%
2009-07-14 14.21 14.45 14.12 14.19 115680 1641850 0.05 0.35%
N 2009-07-13 14.05 14.50 13.99 14.14 136350 1951373 0.02 0.14%
2009-07-10 14.40 14.48 14.01 14.12 184519 2616967 -0.23 -1.60%
N 2009-07-09 13.94 14.50 13.90 14.35 275874 3924440 0.54 3.91%
N 2009-07-08 13.60 14.14 13.59 13.81 320304 4420697 0.68 5.18%
2009-07-07 12.78 13.27 12.60 13.13 280500 3646611 0.36 2.82%
2009-07-06 12.91 12.99 12.59 12.77 158196 2017066 -0.03 -0.23%
N 2009-07-03 12.44 12.85 12.39 12.80 148440 1876252 0.30 2.40%
N 2009-07-02 12.48 12.53 12.30 12.50 81538 1010802 0.02 0.16%
2009-07-01 12.26 12.50 12.20 12.48 61257 755990 0.22 1.79%
2009-06-30 12.30 12.35 12.20 12.26 45867 562666 0.00 0.00%
N 2009-06-29 12.35 12.35 12.20 12.26 87279 1070033 -0.13 -1.05%
2009-06-26 12.61 12.69 12.30 12.39 93364 1164227 -0.19 -1.51%
2009-06-25 12.54 12.65 12.40 12.58 86862 1089808 0.14 1.12%
N 2009-06-24 12.46 12.65 12.40 12.44 102556 1282349 0.00 0.00%
2009-06-23 12.45 12.59 12.30 12.44 64856 806820 -0.11 -0.88%
2009-06-22 12.63 12.75 12.50 12.55 62068 783918 -0.08 -0.63%
2009-06-19 12.83 12.84 12.60 12.63 72150 914265 -0.22 -1.71%
N 2009-06-18 13.05 13.11 12.80 12.85 87339 1129207 -0.16 -1.23%
2009-06-17 13.02 13.12 12.78 13.01 64332 832318 0.01 0.08%
2009-06-16 13.05 13.14 12.82 13.00 84910 1101337 -0.16 -1.22%
2009-06-15 12.64 13.28 12.51 13.16 153699 1998215 0.47 3.70%
2009-06-12 12.62 12.80 12.40 12.69 69517 876258 -0.08 -0.63%
2009-06-11 12.50 12.90 12.45 12.77 116214 1479154 0.27 2.16%
2009-06-10 12.42 12.50 12.20 12.50 79207 976826 0.09 0.72%
2009-06-09 12.59 12.60 12.12 12.41 52487 647392 -0.17 -1.35%
2009-06-08 12.81 12.90 12.41 12.58 76984 969497 -0.23 -1.79%
2009-06-05 12.23 13.05 12.10 12.81 203274 2579004 0.58 4.74%
N 2009-06-04 12.35 12.59 12.14 12.23 96627 1191562 -0.07 -0.57%
2009-06-03 12.27 12.36 12.14 12.30 72685 889188 0.01 0.08%
2009-06-02 12.30 12.38 12.18 12.29 57188 703404 0.02 0.16%
2009-06-01 11.96 12.32 11.96 12.27 105988 1283756 0.38 3.20%