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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.12 | 5.19 | 5.11 | 5.17 | +0.95% | 11.28 | 0.69% |
| 2025-06-23 | 5.07 | 5.14 | 5.06 | 5.12 | +0.57% | 9.34 | 0.58% |
| 2025-06-20 | 5.07 | 5.10 | 5.06 | 5.09 | +0.38% | 6.83 | 0.42% |
| 2025-06-19 | 5.12 | 5.14 | 5.05 | 5.07 | -1.13% | 10.02 | 0.62% |
| 2025-06-18 | 5.14 | 5.16 | 5.11 | 5.13 | -0.38% | 6.51 | 0.40% |
| 2025-06-17 | 5.11 | 5.16 | 5.09 | 5.15 | +0.76% | 10.28 | 0.63% |
| 2025-06-16 | 5.09 | 5.12 | 5.08 | 5.11 | 0.00% | 7.31 | 0.45% |
| 2025-06-13 | 5.10 | 5.12 | 5.07 | 5.11 | 0.00% | 11.12 | 0.69% |
| 2025-06-12 | 5.14 | 5.15 | 5.10 | 5.11 | -0.75% | 11.52 | 0.71% |
| 2025-06-11 | 5.15 | 5.18 | 5.13 | 5.15 | 0.00% | 12.94 | 0.79% |
| 2025-06-10 | 5.22 | 5.23 | 5.14 | 5.15 | -1.48% | 15.28 | 0.93% |
| 2025-06-09 | 5.25 | 5.27 | 5.20 | 5.22 | -0.55% | 12.77 | 0.77% |
| 2025-06-06 | 5.20 | 5.25 | 5.19 | 5.25 | +0.74% | 9.88 | 0.60% |
| 2025-06-05 | 5.18 | 5.22 | 5.15 | 5.21 | +0.75% | 12.21 | 0.74% |
| 2025-06-04 | 5.18 | 5.19 | 5.16 | 5.18 | +0.19% | 8.07 | 0.49% |
| 2025-06-03 | 5.16 | 5.18 | 5.14 | 5.17 | -0.56% | 10.12 | 0.62% |
| 2025-05-30 | 5.21 | 5.22 | 5.17 | 5.19 | -0.74% | 8.12 | 0.49% |
| 2025-05-29 | 5.16 | 5.23 | 5.15 | 5.23 | +1.31% | 11.23 | 0.68% |
| 2025-05-28 | 5.24 | 5.27 | 5.16 | 5.17 | -1.66% | 12.71 | 0.77% |
| 2025-05-27 | 5.22 | 5.28 | 5.21 | 5.25 | +0.37% | 10.02 | 0.60% |