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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.64 | 4.64 | 4.44 | 4.47 | -4.69% | 15.27 | 1.10% |
| 2026-03-20 | 4.92 | 4.92 | 4.68 | 4.69 | -5.44% | 26.52 | 1.81% |
| 2026-03-19 | 4.95 | 5.00 | 4.94 | 4.96 | -0.40% | 9.00 | 0.59% |
| 2026-03-18 | 4.99 | 5.00 | 4.93 | 4.98 | 0.00% | 8.41 | 0.55% |
| 2026-03-17 | 5.04 | 5.06 | 4.97 | 4.98 | -0.99% | 9.84 | 0.64% |
| 2026-03-16 | 5.09 | 5.09 | 5.02 | 5.03 | -0.79% | 9.50 | 0.61% |
| 2026-03-13 | 5.01 | 5.12 | 5.00 | 5.07 | +0.80% | 16.07 | 1.03% |
| 2026-03-12 | 5.03 | 5.04 | 4.99 | 5.03 | -0.20% | 7.64 | 0.49% |
| 2026-03-11 | 4.96 | 5.05 | 4.95 | 5.04 | +1.61% | 11.99 | 0.78% |
| 2026-03-10 | 4.99 | 4.99 | 4.93 | 4.96 | -0.20% | 7.86 | 0.52% |
| 2026-03-09 | 4.92 | 4.99 | 4.89 | 4.97 | 0.00% | 10.76 | 0.71% |
| 2026-03-06 | 4.94 | 4.97 | 4.91 | 4.97 | +0.40% | 7.59 | 0.50% |
| 2026-03-05 | 4.86 | 4.98 | 4.85 | 4.95 | +2.06% | 14.20 | 0.94% |
| 2026-03-04 | 4.86 | 4.88 | 4.80 | 4.85 | -0.82% | 12.76 | 0.86% |
| 2026-03-03 | 4.92 | 4.97 | 4.88 | 4.89 | -0.81% | 14.58 | 0.96% |
| 2026-03-02 | 4.88 | 4.95 | 4.86 | 4.93 | +0.20% | 11.31 | 0.75% |
| 2026-02-27 | 4.87 | 4.92 | 4.86 | 4.92 | +0.82% | 7.91 | 0.53% |
| 2026-02-26 | 4.89 | 4.91 | 4.85 | 4.88 | 0.00% | 7.61 | 0.51% |
| 2026-02-25 | 4.85 | 4.93 | 4.85 | 4.88 | +0.62% | 10.43 | 0.69% |
| 2026-02-24 | 4.83 | 4.86 | 4.81 | 4.85 | +1.04% | 6.49 | 0.44% |