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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.37 | 5.44 | 5.36 | 5.43 | +0.73% | 13.28 | 0.78% |
| 2025-10-21 | 5.36 | 5.40 | 5.35 | 5.39 | +0.55% | 12.39 | 0.73% |
| 2025-10-20 | 5.35 | 5.39 | 5.33 | 5.36 | +0.55% | 10.25 | 0.61% |
| 2025-10-17 | 5.39 | 5.43 | 5.32 | 5.33 | -1.09% | 16.31 | 0.97% |
| 2025-10-16 | 5.40 | 5.41 | 5.36 | 5.39 | -0.18% | 12.35 | 0.73% |
| 2025-10-15 | 5.41 | 5.44 | 5.34 | 5.40 | -0.18% | 14.90 | 0.88% |
| 2025-10-14 | 5.42 | 5.48 | 5.39 | 5.41 | -0.18% | 20.86 | 1.22% |
| 2025-10-13 | 5.27 | 5.42 | 5.25 | 5.42 | 0.00% | 23.59 | 1.40% |
| 2025-10-10 | 5.45 | 5.47 | 5.41 | 5.42 | -0.90% | 16.61 | 0.97% |
| 2025-10-09 | 5.37 | 5.49 | 5.35 | 5.47 | +1.45% | 23.08 | 1.35% |
| 2025-09-30 | 5.34 | 5.40 | 5.32 | 5.39 | +0.73% | 17.29 | 1.03% |
| 2025-09-29 | 5.30 | 5.36 | 5.26 | 5.35 | +0.92% | 15.48 | 0.93% |
| 2025-09-26 | 5.32 | 5.34 | 5.30 | 5.30 | -0.73% | 11.77 | 0.70% |
| 2025-09-25 | 5.36 | 5.36 | 5.31 | 5.34 | -0.55% | 13.07 | 0.78% |
| 2025-09-24 | 5.29 | 5.39 | 5.26 | 5.37 | +1.11% | 16.27 | 0.97% |
| 2025-09-23 | 5.36 | 5.37 | 5.26 | 5.31 | -0.91% | 18.85 | 1.13% |
| 2025-09-22 | 5.34 | 5.38 | 5.31 | 5.36 | +0.92% | 14.45 | 0.86% |
| 2025-09-19 | 5.36 | 5.41 | 5.31 | 5.31 | -0.91% | 20.10 | 1.19% |
| 2025-09-18 | 5.48 | 5.50 | 5.34 | 5.36 | -2.67% | 29.56 | 1.74% |
| 2025-09-17 | 5.46 | 5.61 | 5.42 | 5.51 | +0.72% | 28.24 | 1.64% |