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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.84 | 4.86 | 4.80 | 4.80 | -0.83% | 7.56 | 0.51% |
| 2026-02-12 | 4.87 | 4.88 | 4.83 | 4.84 | -0.41% | 6.80 | 0.46% |
| 2026-02-11 | 4.87 | 4.89 | 4.85 | 4.86 | -0.21% | 5.33 | 0.36% |
| 2026-02-10 | 4.86 | 4.88 | 4.84 | 4.87 | +0.21% | 7.05 | 0.47% |
| 2026-02-09 | 4.86 | 4.87 | 4.84 | 4.86 | +0.41% | 6.56 | 0.44% |
| 2026-02-06 | 4.86 | 4.87 | 4.83 | 4.84 | -0.82% | 7.09 | 0.47% |
| 2026-02-05 | 4.85 | 4.89 | 4.84 | 4.88 | +0.21% | 9.10 | 0.61% |
| 2026-02-04 | 4.80 | 4.87 | 4.78 | 4.87 | +1.25% | 10.01 | 0.67% |
| 2026-02-03 | 4.86 | 4.87 | 4.78 | 4.81 | -0.41% | 12.31 | 0.83% |
| 2026-02-02 | 4.99 | 5.00 | 4.83 | 4.83 | -5.48% | 27.30 | 1.81% |
| 2026-01-30 | 5.12 | 5.17 | 5.07 | 5.11 | -0.78% | 13.64 | 0.87% |
| 2026-01-29 | 5.13 | 5.17 | 5.10 | 5.15 | 0.00% | 18.53 | 1.17% |
| 2026-01-28 | 5.08 | 5.21 | 5.08 | 5.15 | +1.58% | 28.92 | 1.83% |
| 2026-01-27 | 5.10 | 5.11 | 5.06 | 5.07 | -0.59% | 12.49 | 0.80% |
| 2026-01-26 | 5.12 | 5.16 | 5.09 | 5.10 | -0.39% | 15.23 | 0.97% |
| 2026-01-23 | 5.10 | 5.13 | 5.09 | 5.12 | +0.59% | 14.03 | 0.89% |
| 2026-01-22 | 5.09 | 5.13 | 5.08 | 5.09 | +0.20% | 12.88 | 0.82% |
| 2026-01-21 | 5.13 | 5.14 | 5.07 | 5.08 | -1.17% | 16.96 | 1.08% |
| 2026-01-20 | 5.15 | 5.15 | 5.11 | 5.14 | -0.19% | 11.95 | 0.76% |
| 2026-01-19 | 5.13 | 5.18 | 5.11 | 5.15 | 0.00% | 11.67 | 0.74% |