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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.25 | 5.27 | 5.13 | 5.15 | -1.72% | 16.07 | 1.01% |
| 2026-01-15 | 5.31 | 5.33 | 5.22 | 5.24 | -1.87% | 16.24 | 1.00% |
| 2026-01-14 | 5.35 | 5.45 | 5.31 | 5.34 | -0.56% | 19.44 | 1.17% |
| 2026-01-13 | 5.48 | 5.49 | 5.35 | 5.37 | -2.19% | 25.43 | 1.53% |
| 2026-01-12 | 5.42 | 5.53 | 5.42 | 5.49 | +1.29% | 35.45 | 2.10% |
| 2026-01-09 | 5.22 | 5.49 | 5.22 | 5.42 | +3.24% | 35.21 | 2.12% |
| 2026-01-08 | 5.15 | 5.33 | 5.13 | 5.25 | +1.74% | 19.48 | 1.21% |
| 2026-01-07 | 5.22 | 5.22 | 5.15 | 5.16 | -1.15% | 9.23 | 0.58% |
| 2026-01-06 | 5.15 | 5.23 | 5.14 | 5.22 | +1.16% | 10.98 | 0.69% |
| 2026-01-05 | 5.13 | 5.16 | 5.11 | 5.16 | +0.98% | 9.86 | 0.62% |
| 2025-12-31 | 5.08 | 5.12 | 5.08 | 5.11 | +0.39% | 5.50 | 0.35% |
| 2025-12-30 | 5.10 | 5.12 | 5.07 | 5.09 | -0.39% | 7.14 | 0.46% |
| 2025-12-29 | 5.13 | 5.14 | 5.10 | 5.11 | -0.58% | 5.82 | 0.37% |
| 2025-12-26 | 5.14 | 5.15 | 5.11 | 5.14 | 0.00% | 6.08 | 0.38% |
| 2025-12-25 | 5.13 | 5.15 | 5.12 | 5.14 | +0.19% | 4.18 | 0.26% |
| 2025-12-24 | 5.11 | 5.15 | 5.10 | 5.13 | +0.39% | 4.60 | 0.29% |
| 2025-12-23 | 5.13 | 5.14 | 5.10 | 5.11 | -0.58% | 5.13 | 0.33% |
| 2025-12-22 | 5.17 | 5.19 | 5.14 | 5.14 | -0.58% | 5.92 | 0.37% |
| 2025-12-19 | 5.14 | 5.19 | 5.13 | 5.17 | +0.78% | 6.62 | 0.42% |
| 2025-12-18 | 5.11 | 5.14 | 5.10 | 5.13 | -0.19% | 4.53 | 0.29% |