宇通客车

sh600066 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

27.13

涨跌幅

-3.11%

成交量

20,275,000 股

成交额

556,563,648 元

换手率

0.92%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.81	27.13	28.20	27.01	-3.11%	20,275,000	556,563,648	0.92
2026-10-13	27.51	28.00	28.08	27.50	-0.28%	22,063,100	613,056,832	1.00
2026-10-12	27.05	28.08	28.49	27.05	+3.85%	33,729,500	949,919,168	1.52
2026-10-09	26.89	27.04	27.22	26.16	+0.56%	22,208,000	596,714,112	1.00
2026-10-08	27.20	26.89	27.50	26.62	+0.64%	23,266,100	630,036,480	1.05
2026-09-30	26.10	26.72	26.88	26.10	+1.44%	19,051,600	507,549,056	0.86
2026-09-29	26.18	26.34	26.42	25.76	+0.46%	16,143,200	420,929,792	0.73
2026-09-28	25.97	26.22	26.40	25.75	+0.81%	21,888,800	571,596,800	0.99
2026-09-24	25.26	26.01	26.19	25.26	+3.01%	30,261,100	783,915,392	1.37
2026-09-23	26.11	25.25	26.21	24.85	-3.52%	30,223,100	763,919,808	1.37
2026-09-22	25.71	26.17	26.40	25.61	+1.71%	26,548,500	692,400,000	1.20
2026-09-21	25.79	25.73	25.99	24.66	-1.08%	42,503,900	1,073,000,640	1.92
2026-09-18	26.09	26.01	26.31	25.55	-1.22%	21,990,400	571,165,504	0.99
2026-09-17	26.51	26.33	26.78	26.26	-1.09%	10,670,000	281,782,208	0.48
2026-09-16	26.98	26.62	26.98	26.32	-1.48%	13,270,500	352,920,384	0.60
2026-09-15	27.06	27.02	27.40	26.86	+0.04%	15,269,500	415,279,136	0.69
2026-09-14	26.67	27.01	27.04	26.39	+1.27%	18,713,200	500,701,696	0.85
2026-09-11	27.00	26.67	27.08	26.52	-1.66%	17,799,300	475,955,424	0.80
2026-09-10	27.86	27.12	27.98	26.96	-2.69%	33,750,900	918,968,320	1.52
2026-09-09	27.91	27.87	27.97	27.55	-0.14%	12,931,800	359,454,592	0.58
2026-09-08	28.48	27.91	28.48	27.86	-1.83%	17,216,500	482,703,296	0.78
2026-09-07	28.55	28.43	28.74	27.80	-0.87%	15,618,100	441,996,288	0.71
2026-09-04	28.51	28.68	28.88	28.30	+0.99%	16,265,900	465,189,664	0.73
2026-09-03	29.33	28.40	29.78	28.30	-3.63%	23,497,000	679,036,992	1.06
2026-09-02	30.88	29.47	30.89	29.39	-3.50%	23,723,300	708,035,008	1.07
2026-09-01	29.88	30.54	30.91	29.79	+2.52%	17,019,100	518,825,184	0.77
2026-08-31	30.10	29.79	30.18	29.58	-0.90%	8,352,500	248,576,896	0.38
2026-08-28	29.88	30.06	30.24	29.80	+0.50%	8,819,500	264,891,712	0.40
2026-08-27	30.26	29.91	30.55	29.78	-1.61%	10,265,100	307,635,104	0.46
2026-08-26	29.95	30.40	30.58	29.82	+1.37%	14,577,300	441,965,728	0.66

需要全历史数据与程序化访问？查看宇通客车日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600066 获取全部历史日线。