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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.20 | 5.28 | 5.20 | 5.23 | +0.37% | 9.02 | 0.54% |
| 2025-05-23 | 5.25 | 5.30 | 5.20 | 5.21 | -0.92% | 11.47 | 0.69% |
| 2025-05-22 | 5.27 | 5.29 | 5.24 | 5.26 | -0.55% | 7.20 | 0.43% |
| 2025-05-21 | 5.30 | 5.31 | 5.26 | 5.29 | -0.18% | 7.88 | 0.47% |
| 2025-05-20 | 5.23 | 5.33 | 5.22 | 5.30 | +0.92% | 13.62 | 0.81% |
| 2025-05-19 | 5.20 | 5.25 | 5.19 | 5.25 | +0.74% | 9.31 | 0.56% |
| 2025-05-16 | 5.25 | 5.26 | 5.19 | 5.21 | -1.10% | 13.45 | 0.81% |
| 2025-05-15 | 5.35 | 5.37 | 5.26 | 5.27 | -1.81% | 16.51 | 0.98% |
| 2025-05-14 | 5.27 | 5.37 | 5.25 | 5.37 | +1.84% | 18.36 | 1.09% |
| 2025-05-13 | 5.32 | 5.35 | 5.26 | 5.27 | -0.73% | 10.10 | 0.60% |
| 2025-05-12 | 5.28 | 5.32 | 5.27 | 5.31 | +0.92% | 10.65 | 0.63% |
| 2025-05-09 | 5.29 | 5.31 | 5.26 | 5.26 | -0.55% | 8.93 | 0.53% |
| 2025-05-08 | 5.29 | 5.31 | 5.27 | 5.29 | -0.36% | 9.78 | 0.58% |
| 2025-05-07 | 5.38 | 5.40 | 5.26 | 5.31 | 0.00% | 15.90 | 0.95% |
| 2025-05-06 | 5.18 | 5.31 | 5.16 | 5.31 | +3.01% | 20.20 | 1.21% |