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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.11 | 5.15 | 5.08 | 5.14 | +0.59% | 7.02 | 0.45% |
| 2025-12-16 | 5.15 | 5.16 | 5.07 | 5.11 | -0.97% | 9.01 | 0.57% |
| 2025-12-15 | 5.19 | 5.21 | 5.16 | 5.16 | -1.34% | 8.26 | 0.52% |
| 2025-12-12 | 5.21 | 5.23 | 5.17 | 5.23 | +0.19% | 10.77 | 0.67% |
| 2025-12-11 | 5.26 | 5.27 | 5.21 | 5.22 | -0.76% | 7.22 | 0.45% |
| 2025-12-10 | 5.27 | 5.28 | 5.22 | 5.26 | -0.38% | 8.23 | 0.51% |
| 2025-12-09 | 5.33 | 5.34 | 5.27 | 5.28 | -0.94% | 8.16 | 0.50% |
| 2025-12-08 | 5.35 | 5.37 | 5.32 | 5.33 | -0.37% | 9.15 | 0.56% |
| 2025-12-05 | 5.35 | 5.36 | 5.28 | 5.35 | -0.19% | 12.87 | 0.79% |
| 2025-12-04 | 5.40 | 5.41 | 5.35 | 5.36 | -0.74% | 11.07 | 0.67% |
| 2025-12-03 | 5.45 | 5.46 | 5.39 | 5.40 | -0.92% | 7.88 | 0.47% |
| 2025-12-02 | 5.44 | 5.48 | 5.43 | 5.45 | 0.00% | 7.67 | 0.46% |
| 2025-12-01 | 5.41 | 5.45 | 5.40 | 5.45 | +0.93% | 8.17 | 0.49% |
| 2025-11-28 | 5.43 | 5.43 | 5.39 | 5.40 | -0.37% | 8.10 | 0.49% |
| 2025-11-27 | 5.45 | 5.46 | 5.42 | 5.42 | -0.55% | 7.08 | 0.42% |
| 2025-11-26 | 5.44 | 5.48 | 5.43 | 5.45 | +0.18% | 8.55 | 0.51% |
| 2025-11-25 | 5.44 | 5.46 | 5.42 | 5.44 | +0.18% | 7.94 | 0.47% |
| 2025-11-24 | 5.40 | 5.44 | 5.38 | 5.43 | +0.93% | 10.41 | 0.62% |
| 2025-11-21 | 5.46 | 5.48 | 5.37 | 5.38 | -2.00% | 16.46 | 0.99% |
| 2025-11-20 | 5.42 | 5.52 | 5.41 | 5.49 | +1.48% | 18.09 | 1.07% |