宇通重工
sh600817 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）
9.50
涨跌幅
-2.66%
成交量
2,445,800 股
成交额
23,507,528 元
换手率
0.46%
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 | 9.70 | 9.50 | 9.78 | 9.48 | -2.66% | 2,445,800 | 23,507,528 | 0.46 |
| 2026-10-13 | 9.71 | 9.76 | 9.77 | 9.60 | +0.21% | 2,144,000 | 20,784,972 | 0.40 |
| 2026-10-12 | 9.91 | 9.74 | 9.91 | 9.70 | -1.52% | 2,086,900 | 20,397,352 | 0.39 |
| 2026-10-09 | 9.87 | 9.89 | 9.90 | 9.70 | +0.41% | 2,691,500 | 26,438,894 | 0.51 |
| 2026-10-08 | 9.82 | 9.85 | 10.01 | 9.72 | +0.61% | 1,939,800 | 19,106,382 | 0.37 |
| 2026-09-30 | 9.75 | 9.79 | 9.82 | 9.68 | +0.41% | 1,371,000 | 13,397,612 | 0.26 |
| 2026-09-29 | 9.62 | 9.75 | 9.77 | 9.55 | +1.35% | 1,667,500 | 16,164,998 | 0.31 |
| 2026-09-28 | 9.60 | 9.62 | 9.76 | 9.58 | +1.05% | 1,799,400 | 17,446,220 | 0.34 |
| 2026-09-24 | 9.57 | 9.52 | 9.61 | 9.46 | +0.11% | 1,382,100 | 13,186,782 | 0.26 |
| 2026-09-23 | 9.57 | 9.51 | 9.71 | 9.49 | -1.35% | 1,493,100 | 14,296,101 | 0.28 |
| 2026-09-22 | 9.72 | 9.64 | 9.83 | 9.61 | -0.82% | 1,986,600 | 19,334,546 | 0.38 |
| 2026-09-21 | 9.74 | 9.72 | 9.76 | 9.62 | -0.21% | 1,223,300 | 11,866,349 | 0.23 |
| 2026-09-18 | 9.50 | 9.74 | 9.81 | 9.48 | +2.63% | 2,473,700 | 23,927,044 | 0.47 |
| 2026-09-17 | 9.22 | 9.49 | 9.60 | 9.22 | +1.61% | 1,500,900 | 14,172,192 | 0.28 |
| 2026-09-16 | 9.27 | 9.34 | 9.35 | 9.16 | +0.32% | 1,565,900 | 14,494,061 | 0.30 |
| 2026-09-15 | 9.47 | 9.31 | 9.52 | 9.30 | -2.00% | 1,330,700 | 12,468,588 | 0.25 |
| 2026-09-14 | 9.63 | 9.50 | 9.63 | 9.49 | -1.35% | 955,300 | 9,116,848 | 0.18 |
| 2026-09-11 | 9.63 | 9.63 | 9.64 | 9.46 | +0.52% | 1,609,600 | 15,389,770 | 0.30 |
| 2026-09-10 | 9.82 | 9.58 | 9.82 | 9.57 | -2.15% | 2,450,300 | 23,645,984 | 0.46 |
| 2026-09-09 | 10.04 | 9.79 | 10.04 | 9.78 | -2.49% | 2,219,100 | 21,878,290 | 0.42 |
| 2026-09-08 | 9.95 | 10.04 | 10.05 | 9.94 | +0.90% | 1,819,000 | 18,216,134 | 0.34 |
| 2026-09-07 | 9.93 | 9.95 | 10.00 | 9.88 | +0.20% | 1,447,500 | 14,409,978 | 0.27 |
| 2026-09-04 | 9.91 | 9.93 | 10.05 | 9.87 | -0.10% | 1,924,600 | 19,191,120 | 0.36 |
| 2026-09-03 | 9.87 | 9.94 | 10.00 | 9.83 | +0.71% | 1,873,600 | 18,652,516 | 0.35 |
| 2026-09-02 | 9.82 | 9.87 | 9.95 | 9.76 | +0.00% | 2,001,100 | 19,767,624 | 0.38 |
| 2026-09-01 | 9.57 | 9.87 | 9.98 | 9.57 | +2.28% | 3,865,200 | 37,950,648 | 0.73 |
| 2026-08-31 | 9.56 | 9.65 | 9.68 | 9.56 | +0.10% | 1,680,200 | 16,190,816 | 0.32 |
| 2026-08-28 | 9.76 | 9.64 | 9.76 | 9.58 | -1.63% | 2,152,200 | 20,729,056 | 0.41 |
| 2026-08-27 | 9.99 | 9.80 | 9.99 | 9.78 | -1.21% | 3,183,000 | 31,295,466 | 0.60 |
| 2026-08-26 | 9.72 | 9.92 | 9.99 | 9.70 | +2.16% | 4,311,900 | 42,729,648 | 0.81 |
需要全历史数据与程序化访问？
查看 宇通重工 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=sh600817 获取全部历史日线。