中国联通 sh.600050
4.46
-1.98%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.55 | 4.56 | 4.42 | 4.46 | -1.98% | 17.54 | 1.27% |
| 2026-05-21 | 4.75 | 4.76 | 4.54 | 4.55 | -4.01% | 18.64 | 1.30% |
| 2026-05-20 | 4.90 | 4.90 | 4.72 | 4.74 | -4.24% | 18.04 | 1.22% |
| 2026-05-19 | 4.87 | 5.11 | 4.82 | 4.95 | +0.61% | 32.05 | 2.08% |
| 2026-05-18 | 4.77 | 5.00 | 4.76 | 4.92 | +5.58% | 32.75 | 2.17% |
| 2026-05-15 | 4.72 | 4.77 | 4.63 | 4.66 | -1.27% | 10.78 | 0.74% |
| 2026-05-14 | 4.73 | 4.78 | 4.68 | 4.72 | -0.42% | 13.45 | 0.92% |
| 2026-05-13 | 4.64 | 4.81 | 4.58 | 4.74 | +2.16% | 20.47 | 1.40% |
| 2026-05-12 | 4.68 | 4.73 | 4.62 | 4.64 | -1.69% | 12.95 | 0.89% |
| 2026-05-11 | 4.52 | 4.75 | 4.46 | 4.72 | +4.42% | 25.09 | 1.75% |
| 2026-05-08 | 4.47 | 4.55 | 4.47 | 4.52 | +0.67% | 7.80 | 0.56% |
| 2026-05-07 | 4.46 | 4.50 | 4.44 | 4.49 | +0.90% | 8.54 | 0.62% |
| 2026-05-06 | 4.53 | 4.54 | 4.44 | 4.45 | -1.55% | 11.92 | 0.86% |
| 2026-04-30 | 4.53 | 4.57 | 4.52 | 4.52 | -0.44% | 6.29 | 0.45% |
| 2026-04-29 | 4.52 | 4.55 | 4.51 | 4.54 | +0.22% | 6.64 | 0.47% |
| 2026-04-28 | 4.50 | 4.55 | 4.48 | 4.53 | +0.67% | 6.64 | 0.47% |
| 2026-04-27 | 4.48 | 4.51 | 4.46 | 4.50 | +0.22% | 5.03 | 0.36% |
| 2026-04-24 | 4.49 | 4.50 | 4.47 | 4.49 | -0.22% | 5.07 | 0.36% |
| 2026-04-23 | 4.50 | 4.51 | 4.47 | 4.50 | 0.00% | 7.54 | 0.54% |
| 2026-04-22 | 4.59 | 4.60 | 4.49 | 4.50 | -3.43% | 15.55 | 1.11% |