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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.58 | 4.66 | 4.57 | 4.66 | +1.53% | 6.98 | 0.49% |
| 2026-04-20 | 4.63 | 4.64 | 4.59 | 4.59 | -1.08% | 6.84 | 0.48% |
| 2026-04-17 | 4.60 | 4.70 | 4.59 | 4.64 | +0.87% | 10.82 | 0.75% |
| 2026-04-16 | 4.58 | 4.60 | 4.55 | 4.60 | +0.66% | 6.39 | 0.45% |
| 2026-04-15 | 4.58 | 4.60 | 4.57 | 4.57 | -0.22% | 5.47 | 0.39% |
| 2026-04-14 | 4.56 | 4.58 | 4.55 | 4.58 | +0.44% | 4.21 | 0.30% |
| 2026-04-13 | 4.55 | 4.57 | 4.53 | 4.56 | 0.00% | 3.93 | 0.28% |
| 2026-04-10 | 4.53 | 4.59 | 4.52 | 4.56 | +0.89% | 6.01 | 0.42% |
| 2026-04-09 | 4.55 | 4.55 | 4.50 | 4.52 | -1.09% | 4.89 | 0.35% |
| 2026-04-08 | 4.50 | 4.57 | 4.50 | 4.57 | +2.24% | 8.59 | 0.61% |
| 2026-04-07 | 4.47 | 4.49 | 4.46 | 4.47 | +0.22% | 3.79 | 0.27% |
| 2026-04-03 | 4.43 | 4.48 | 4.43 | 4.46 | +0.68% | 6.35 | 0.46% |
| 2026-04-02 | 4.47 | 4.48 | 4.41 | 4.43 | -1.12% | 5.38 | 0.39% |
| 2026-04-01 | 4.50 | 4.51 | 4.47 | 4.48 | +0.67% | 5.07 | 0.37% |
| 2026-03-31 | 4.45 | 4.53 | 4.44 | 4.45 | -0.22% | 6.58 | 0.48% |
| 2026-03-30 | 4.45 | 4.47 | 4.38 | 4.46 | -0.67% | 7.37 | 0.54% |
| 2026-03-27 | 4.46 | 4.50 | 4.44 | 4.49 | 0.00% | 4.99 | 0.36% |
| 2026-03-26 | 4.54 | 4.56 | 4.48 | 4.49 | -1.32% | 5.93 | 0.43% |
| 2026-03-25 | 4.53 | 4.57 | 4.52 | 4.55 | +0.22% | 7.13 | 0.51% |
| 2026-03-24 | 4.49 | 4.55 | 4.45 | 4.54 | +1.57% | 8.03 | 0.58% |