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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.37 | 5.39 | 5.33 | 5.38 | +0.18% | 14.63 | 0.87% |
| 2025-07-21 | 5.36 | 5.40 | 5.34 | 5.37 | +0.55% | 13.59 | 0.81% |
| 2025-07-18 | 5.28 | 5.42 | 5.27 | 5.34 | +1.30% | 23.85 | 1.42% |
| 2025-07-17 | 5.31 | 5.32 | 5.26 | 5.27 | -0.74% | 12.71 | 0.77% |
| 2025-07-16 | 5.33 | 5.36 | 5.30 | 5.31 | -0.37% | 8.59 | 0.51% |
| 2025-07-15 | 5.31 | 5.34 | 5.27 | 5.33 | +0.18% | 12.41 | 0.75% |
| 2025-07-14 | 5.30 | 5.36 | 5.29 | 5.32 | +0.37% | 13.25 | 0.79% |
| 2025-07-11 | 5.30 | 5.37 | 5.30 | 5.30 | 0.00% | 15.25 | 0.91% |
| 2025-07-10 | 5.32 | 5.39 | 5.30 | 5.30 | -0.37% | 15.26 | 0.91% |
| 2025-07-09 | 5.27 | 5.36 | 5.26 | 5.32 | +0.93% | 18.45 | 1.10% |
| 2025-07-08 | 5.24 | 5.28 | 5.23 | 5.27 | +0.56% | 7.81 | 0.47% |
| 2025-07-07 | 5.22 | 5.25 | 5.21 | 5.24 | +0.19% | 6.32 | 0.38% |
| 2025-07-04 | 5.22 | 5.25 | 5.20 | 5.23 | +0.19% | 7.30 | 0.44% |
| 2025-07-03 | 5.23 | 5.24 | 5.19 | 5.22 | 0.00% | 6.70 | 0.41% |
| 2025-07-02 | 5.23 | 5.25 | 5.21 | 5.22 | -0.37% | 6.06 | 0.37% |
| 2025-07-01 | 5.24 | 5.25 | 5.22 | 5.24 | +0.19% | 6.20 | 0.38% |
| 2025-06-30 | 5.19 | 5.27 | 5.19 | 5.23 | +0.56% | 9.54 | 0.58% |
| 2025-06-27 | 5.20 | 5.26 | 5.19 | 5.20 | +0.38% | 10.62 | 0.65% |
| 2025-06-26 | 5.21 | 5.23 | 5.18 | 5.19 | -0.56% | 9.31 | 0.56% |
| 2025-06-25 | 5.18 | 5.22 | 5.16 | 5.21 | +0.94% | 12.40 | 0.75% |