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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.43 | 5.46 | 5.36 | 5.36 | -0.91% | 23.82 | 1.40% |
| 2025-08-18 | 5.31 | 5.51 | 5.30 | 5.41 | +2.22% | 42.52 | 2.50% |
| 2025-08-15 | 5.26 | 5.33 | 5.24 | 5.29 | +0.37% | 18.21 | 1.10% |
| 2025-08-14 | 5.33 | 5.36 | 5.27 | 5.27 | -1.10% | 18.16 | 1.09% |
| 2025-08-13 | 5.32 | 5.36 | 5.28 | 5.33 | +0.93% | 23.51 | 1.41% |
| 2025-08-12 | 5.25 | 5.30 | 5.24 | 5.28 | +0.56% | 13.87 | 0.84% |
| 2025-08-11 | 5.26 | 5.27 | 5.23 | 5.25 | -0.19% | 11.76 | 0.71% |
| 2025-08-08 | 5.24 | 5.29 | 5.23 | 5.26 | +0.37% | 11.00 | 0.67% |
| 2025-08-07 | 5.24 | 5.26 | 5.22 | 5.24 | +0.19% | 9.74 | 0.59% |
| 2025-08-06 | 5.26 | 5.27 | 5.21 | 5.23 | -0.74% | 14.26 | 0.87% |
| 2025-08-05 | 5.22 | 5.28 | 5.20 | 5.27 | +1.13% | 13.92 | 0.85% |
| 2025-08-04 | 5.19 | 5.22 | 5.18 | 5.21 | 0.00% | 7.79 | 0.48% |
| 2025-08-01 | 5.25 | 5.30 | 5.19 | 5.21 | -0.75% | 14.22 | 0.86% |
| 2025-07-31 | 5.30 | 5.31 | 5.23 | 5.25 | -1.11% | 17.95 | 1.09% |
| 2025-07-30 | 5.31 | 5.36 | 5.28 | 5.31 | -0.37% | 16.32 | 0.98% |
| 2025-07-29 | 5.30 | 5.33 | 5.27 | 5.33 | +0.18% | 12.46 | 0.75% |
| 2025-07-28 | 5.36 | 5.37 | 5.29 | 5.32 | -0.73% | 17.70 | 1.06% |
| 2025-07-25 | 5.41 | 5.42 | 5.35 | 5.36 | -1.08% | 15.11 | 0.89% |
| 2025-07-24 | 5.39 | 5.42 | 5.35 | 5.42 | +0.55% | 16.90 | 1.00% |
| 2025-07-23 | 5.39 | 5.46 | 5.37 | 5.39 | +0.18% | 21.96 | 1.29% |