宇通重工(600817)股票信息
| 股票代码 | 600817 |
| 股票名称 | 宇通重工 |
| 最新价/元 | 10.88 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.89 |
| 买入/元 | 10.88 |
| 卖出/元 | 10.89 |
| 昨收/元 | 11.32 |
| 今开/元 | 11.27 |
| 最高/元 | 11.33 |
| 最低/元 | 10.69 |
| 成交量/手 | 110677.85 |
| 成交额/万 | 12126.79 |
| 股净值/元 | 27.20 |
| 市净率 | 2.50 |
| 总市值/万 | 584092.14 |
| 流通值/万 | 573647.29 |
| 换手率/% | 2.10 |
| 入市日期 | 1994-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
宇通重工(600817)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.27 | 10.88 | -0.44 | -3.89 | 110677.85 | 12126.79 | 2.10 |
| 2024-10-10 | 11.30 | 11.32 | 0.11 | 0.98 | 148596.14 | 16845.18 | 2.82 |
| 2024-10-09 | 12.01 | 11.21 | -1.24 | -9.96 | 233122.64 | 27028.66 | 4.42 |
| 2024-10-08 | 13.11 | 12.45 | 0.37 | 3.06 | 382568.77 | 47565.98 | 7.26 |
| 2024-09-30 | 11.46 | 12.08 | 0.92 | 8.24 | 363108.53 | 42180.29 | 6.89 |
| 2024-09-27 | 10.87 | 11.16 | 0.62 | 5.88 | 247121.00 | 26892.09 | 4.69 |
| 2024-09-26 | 9.58 | 10.54 | 0.96 | 10.02 | 201692.50 | 20316.83 | 3.83 |
| 2024-09-25 | 9.51 | 9.58 | 0.08 | 0.84 | 117500.00 | 11366.13 | 2.23 |
| 2024-09-24 | 9.28 | 9.50 | 0.30 | 3.26 | 113305.00 | 10576.45 | 2.15 |
| 2024-09-23 | 9.15 | 9.20 | 0.04 | 0.44 | 49447.00 | 4549.71 | 0.94 |
| 2024-09-20 | 9.23 | 9.16 | -0.10 | -1.08 | 59619.00 | 5459.97 | 1.13 |
| 2024-09-19 | 9.24 | 9.26 | 0.07 | 0.76 | 65639.36 | 6062.67 | 1.23 |
| 2024-09-18 | 9.22 | 9.19 | -0.05 | -0.54 | 61880.00 | 5658.85 | 1.16 |
| 2024-09-13 | 9.33 | 9.24 | -0.13 | -1.39 | 67143.00 | 6233.88 | 1.26 |
| 2024-09-12 | 9.49 | 9.37 | -0.11 | -1.16 | 64318.00 | 6084.89 | 1.21 |
| 2024-09-11 | 9.50 | 9.48 | -0.05 | -0.53 | 56686.82 | 5373.85 | 1.06 |
| 2024-09-10 | 9.58 | 9.53 | -0.07 | -0.73 | 103996.00 | 9838.93 | 1.95 |
| 2024-09-09 | 9.92 | 9.60 | -0.50 | -4.95 | 211842.00 | 20554.08 | 3.98 |
| 2024-09-06 | 10.25 | 10.10 | 0.01 | 0.10 | 278411.70 | 28890.45 | 5.23 |
| 2024-09-05 | 9.72 | 10.09 | 0.31 | 3.17 | 212893.82 | 21358.68 | 4.00 |
| 2024-09-04 | 9.85 | 9.78 | -0.20 | -2.00 | 84509.70 | 8301.58 | 1.59 |
| 2024-09-03 | 9.92 | 9.98 | 0.06 | 0.61 | 100598.99 | 9963.13 | 1.89 |
| 2024-09-02 | 10.26 | 9.92 | -0.42 | -4.06 | 155025.00 | 15642.87 | 2.91 |
| 2024-08-30 | 10.08 | 10.34 | 0.21 | 2.07 | 196066.87 | 20220.54 | 3.68 |
| 2024-08-29 | 10.17 | 10.13 | -0.02 | -0.20 | 137606.00 | 13837.64 | 2.58 |
| 2024-08-28 | 10.28 | 10.15 | -0.23 | -2.22 | 146370.99 | 14895.28 | 2.75 |
| 2024-08-27 | 10.65 | 10.38 | -0.32 | -2.99 | 194958.00 | 20470.48 | 3.66 |
| 2024-08-26 | 11.10 | 10.70 | -0.70 | -6.14 | 234010.03 | 25052.99 | 4.39 |
| 2024-08-23 | 11.50 | 11.40 | -0.33 | -2.81 | 263968.12 | 29790.62 | 4.95 |
| 2024-08-22 | 12.50 | 11.73 | -1.11 | -8.65 | 404626.17 | 49098.98 | 7.60 |
| 2024-08-21 | 13.33 | 12.84 | -1.41 | -9.90 | 460319.25 | 59711.46 | 8.64 |
| 2024-08-20 | 13.52 | 14.25 | 0.80 | 5.95 | 515729.33 | 71669.95 | 9.68 |
| 2024-08-19 | 11.96 | 13.45 | 1.22 | 9.98 | 372697.26 | 47106.21 | 7.00 |
| 2024-08-16 | 11.50 | 12.23 | 0.06 | 0.49 | 492259.68 | 61059.45 | 9.24 |
| 2024-08-15 | 11.00 | 12.17 | 1.11 | 10.04 | 343700.37 | 40418.41 | 6.45 |
| 2024-08-14 | 11.42 | 11.06 | 0.08 | 0.73 | 449245.61 | 51338.62 | 8.43 |
| 2024-08-13 | 10.35 | 10.98 | 1.00 | 10.02 | 222923.66 | 24138.23 | 4.18 |
| 2024-08-12 | 9.20 | 9.98 | 0.91 | 10.03 | 133690.01 | 12848.43 | 2.51 |
| 2024-08-09 | 9.20 | 9.07 | -0.04 | -0.44 | 48853.68 | 4461.83 | 0.92 |
| 2024-08-08 | 9.21 | 9.11 | -0.27 | -2.88 | 89678.68 | 8200.77 | 1.68 |
| 2024-08-07 | 9.36 | 9.38 | -0.12 | -1.26 | 62749.43 | 5878.29 | 1.18 |
| 2024-08-06 | 9.30 | 9.50 | 0.20 | 2.15 | 104688.00 | 9829.92 | 1.97 |
| 2024-08-05 | 9.85 | 9.30 | -0.68 | -6.81 | 168822.67 | 16066.89 | 3.17 |
| 2024-08-02 | 10.56 | 9.98 | -0.71 | -6.64 | 210943.00 | 21493.22 | 3.96 |
| 2024-08-01 | 10.25 | 10.69 | 0.40 | 3.89 | 278763.51 | 29542.90 | 5.23 |
| 2024-07-31 | 10.41 | 10.29 | -0.50 | -4.63 | 297944.53 | 31571.02 | 5.59 |
| 2024-07-30 | 10.37 | 10.79 | 0.15 | 1.41 | 383883.98 | 39629.18 | 7.21 |
| 2024-07-29 | 9.49 | 10.64 | 0.97 | 10.03 | 369852.60 | 38231.48 | 6.94 |
| 2024-07-26 | 9.22 | 9.67 | 0.45 | 4.88 | 320158.58 | 29892.10 | 6.01 |
| 2024-07-25 | 8.91 | 9.22 | -0.68 | -6.87 | 334718.81 | 30794.13 | 6.28 |
| 2024-07-24 | 11.45 | 9.90 | -0.72 | -6.78 | 467375.29 | 51015.04 | 8.77 |
| 2024-07-23 | 10.03 | 10.62 | 0.97 | 10.05 | 165664.10 | 17386.92 | 3.11 |
| 2024-07-22 | 9.08 | 9.65 | 0.88 | 10.03 | 106902.92 | 10093.34 | 2.01 |
| 2024-07-19 | 7.95 | 8.77 | 0.80 | 10.04 | 56429.55 | 4869.97 | 1.06 |
| 2024-07-18 | 7.95 | 7.97 | -0.16 | -1.97 | 23634.00 | 1878.21 | 0.44 |
| 2024-07-17 | 8.40 | 8.13 | -0.43 | -5.02 | 41774.64 | 3429.80 | 0.78 |
| 2024-07-16 | 8.15 | 8.56 | 0.33 | 4.01 | 50245.50 | 4216.17 | 0.94 |
| 2024-07-15 | 8.45 | 8.23 | -0.27 | -3.18 | 56660.50 | 4788.83 | 1.06 |
| 2024-07-12 | 8.30 | 8.50 | 0.20 | 2.41 | 67908.29 | 5852.15 | 1.27 |
| 2024-07-11 | 8.13 | 8.30 | 0.25 | 3.11 | 23676.00 | 1951.76 | 0.44 |
| 2024-07-10 | 7.85 | 8.05 | 0.18 | 2.29 | 19595.64 | 1582.98 | 0.37 |
| 2024-07-09 | 7.66 | 7.87 | 0.02 | 0.26 | 10229.53 | 801.41 | 0.19 |
| 2024-07-08 | 8.00 | 7.85 | -0.20 | -2.48 | 8870.04 | 700.48 | 0.17 |
| 2024-07-05 | 7.88 | 8.05 | 0.00 | 0.00 | 9886.00 | 791.09 | 0.19 |
| 2024-07-04 | 8.18 | 8.05 | -0.10 | -1.23 | 11229.00 | 906.06 | 0.21 |
| 2024-07-03 | 8.31 | 8.15 | -0.14 | -1.69 | 9241.86 | 757.27 | 0.17 |
| 2024-07-02 | 8.34 | 8.29 | -0.03 | -0.36 | 9973.00 | 826.68 | 0.19 |
| 2024-07-01 | 8.21 | 8.32 | 0.12 | 1.46 | 11092.00 | 916.12 | 0.21 |
| 2024-06-28 | 8.28 | 8.20 | -0.03 | -0.37 | 10634.00 | 879.00 | 0.20 |
| 2024-06-27 | 8.33 | 8.23 | -0.13 | -1.56 | 8079.00 | 671.15 | 0.15 |
| 2024-06-26 | 8.22 | 8.36 | 0.23 | 2.83 | 11994.00 | 992.95 | 0.23 |
| 2024-06-25 | 8.13 | 8.13 | -0.01 | -0.12 | 13231.00 | 1080.28 | 0.25 |
| 2024-06-24 | 8.34 | 8.14 | -0.20 | -2.40 | 15585.00 | 1285.16 | 0.29 |
| 2024-06-21 | 8.24 | 8.34 | 0.09 | 1.09 | 11655.00 | 973.16 | 0.22 |
| 2024-06-20 | 8.53 | 8.25 | -0.16 | -1.90 | 18502.00 | 1543.72 | 0.35 |
| 2024-06-19 | 8.90 | 8.79 | -0.10 | -1.13 | 11696.10 | 1030.80 | 0.22 |
| 2024-06-18 | 8.87 | 8.89 | 0.10 | 1.14 | 7972.00 | 704.89 | 0.15 |
| 2024-06-17 | 8.92 | 8.79 | -0.14 | -1.57 | 11740.00 | 1041.38 | 0.22 |
| 2024-06-14 | 8.93 | 8.93 | 0.07 | 0.79 | 17576.00 | 1566.89 | 0.33 |
| 2024-06-13 | 8.86 | 8.86 | -0.01 | -0.11 | 12399.00 | 1099.79 | 0.23 |
| 2024-06-12 | 8.78 | 8.87 | 0.08 | 0.91 | 12838.00 | 1130.73 | 0.24 |
| 2024-06-11 | 8.88 | 8.79 | -0.13 | -1.46 | 19780.54 | 1726.21 | 0.37 |
| 2024-06-07 | 8.58 | 8.92 | 0.34 | 3.96 | 21120.00 | 1863.21 | 0.40 |
| 2024-06-06 | 8.92 | 8.58 | -0.37 | -4.13 | 21373.00 | 1848.44 | 0.40 |
| 2024-06-05 | 9.17 | 8.95 | -0.22 | -2.40 | 10339.00 | 934.63 | 0.19 |
| 2024-06-04 | 9.19 | 9.17 | -0.04 | -0.43 | 15580.40 | 1412.43 | 0.29 |
| 2024-06-03 | 9.32 | 9.21 | -0.15 | -1.60 | 14969.00 | 1380.31 | 0.28 |
| 2024-05-31 | 9.25 | 9.36 | 0.13 | 1.41 | 11838.00 | 1103.84 | 0.22 |
| 2024-05-30 | 9.35 | 9.23 | -0.12 | -1.28 | 10469.29 | 972.55 | 0.20 |
| 2024-05-29 | 9.38 | 9.35 | -0.02 | -0.21 | 10657.00 | 1001.73 | 0.20 |
| 2024-05-28 | 9.35 | 9.37 | -0.03 | -0.32 | 9961.00 | 936.47 | 0.19 |
| 2024-05-27 | 9.37 | 9.40 | 0.10 | 1.08 | 14730.14 | 1371.74 | 0.28 |
| 2024-05-24 | 9.34 | 9.30 | -0.12 | -1.27 | 20385.04 | 1907.17 | 0.38 |
| 2024-05-23 | 9.20 | 9.42 | 0.32 | 3.52 | 43524.00 | 4088.94 | 0.82 |
| 2024-05-22 | 9.47 | 9.10 | -0.34 | -3.60 | 46842.84 | 4336.30 | 0.88 |
| 2024-05-21 | 9.49 | 9.44 | -0.05 | -0.53 | 13594.00 | 1283.67 | 0.26 |
| 2024-05-20 | 9.67 | 9.49 | -0.23 | -2.37 | 45379.00 | 4327.40 | 0.85 |
| 2024-05-17 | 9.66 | 9.72 | 0.02 | 0.21 | 26530.00 | 2568.15 | 0.50 |
| 2024-05-16 | 10.17 | 9.70 | -0.60 | -5.83 | 49791.01 | 4937.45 | 0.93 |
| 2024-05-15 | 10.14 | 10.30 | 0.08 | 0.78 | 24589.00 | 2511.06 | 0.46 |
日K线
周K线
月K线
