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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.40 | 5.44 | 5.39 | 5.41 | +0.19% | 9.09 | 0.55% |
| 2025-11-18 | 5.40 | 5.43 | 5.39 | 5.40 | -0.18% | 8.76 | 0.53% |
| 2025-11-17 | 5.41 | 5.43 | 5.39 | 5.41 | -0.18% | 10.30 | 0.62% |
| 2025-11-14 | 5.44 | 5.46 | 5.42 | 5.42 | -0.55% | 9.82 | 0.59% |
| 2025-11-13 | 5.47 | 5.49 | 5.43 | 5.45 | -0.55% | 15.29 | 0.91% |
| 2025-11-12 | 5.51 | 5.52 | 5.46 | 5.48 | -0.36% | 11.68 | 0.69% |
| 2025-11-11 | 5.52 | 5.53 | 5.49 | 5.50 | -0.54% | 8.96 | 0.53% |
| 2025-11-10 | 5.51 | 5.53 | 5.49 | 5.53 | +0.36% | 9.92 | 0.59% |
| 2025-11-07 | 5.46 | 5.52 | 5.45 | 5.51 | +0.73% | 12.13 | 0.72% |
| 2025-11-06 | 5.44 | 5.49 | 5.43 | 5.47 | +0.55% | 10.74 | 0.64% |
| 2025-11-05 | 5.41 | 5.45 | 5.38 | 5.44 | +0.18% | 10.34 | 0.62% |
| 2025-11-04 | 5.42 | 5.46 | 5.40 | 5.43 | 0.00% | 10.18 | 0.61% |
| 2025-11-03 | 5.42 | 5.44 | 5.39 | 5.43 | +0.18% | 8.54 | 0.51% |
| 2025-10-31 | 5.46 | 5.47 | 5.40 | 5.42 | -0.73% | 14.01 | 0.84% |
| 2025-10-30 | 5.48 | 5.52 | 5.44 | 5.46 | -0.55% | 14.61 | 0.87% |
| 2025-10-29 | 5.46 | 5.49 | 5.44 | 5.49 | +0.55% | 10.50 | 0.62% |
| 2025-10-28 | 5.49 | 5.50 | 5.45 | 5.46 | -0.55% | 11.96 | 0.71% |
| 2025-10-27 | 5.44 | 5.50 | 5.44 | 5.49 | +1.10% | 16.64 | 0.99% |
| 2025-10-24 | 5.47 | 5.48 | 5.42 | 5.43 | -0.18% | 13.50 | 0.81% |
| 2025-10-23 | 5.44 | 5.46 | 5.38 | 5.44 | +0.18% | 15.08 | 0.89% |