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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.46 | 5.50 | 5.41 | 5.47 | 0.00% | 20.05 | 1.17% |
| 2025-09-15 | 5.55 | 5.56 | 5.45 | 5.47 | -1.76% | 25.46 | 1.48% |
| 2025-09-12 | 5.64 | 5.68 | 5.56 | 5.57 | -1.56% | 39.12 | 2.23% |
| 2025-09-11 | 5.57 | 5.66 | 5.51 | 5.66 | +0.17% | 58.04 | 3.31% |
| 2025-09-10 | 5.44 | 5.83 | 5.41 | 5.65 | +5.30% | 91.60 | 5.16% |
| 2025-09-09 | 5.50 | 5.51 | 5.36 | 5.36 | -3.19% | 47.66 | 2.80% |
| 2025-09-08 | 5.27 | 5.65 | 5.25 | 5.54 | +4.82% | 63.44 | 3.71% |
| 2025-09-05 | 5.29 | 5.29 | 5.23 | 5.28 | 0.00% | 21.96 | 1.33% |
| 2025-09-04 | 5.35 | 5.37 | 5.24 | 5.28 | -1.82% | 30.16 | 1.82% |
| 2025-09-03 | 5.50 | 5.50 | 5.34 | 5.38 | -2.14% | 22.27 | 1.31% |
| 2025-09-02 | 5.58 | 5.59 | 5.44 | 5.50 | -1.58% | 25.70 | 1.49% |
| 2025-09-01 | 5.64 | 5.67 | 5.56 | 5.59 | 0.00% | 22.86 | 1.30% |
| 2025-08-29 | 5.64 | 5.65 | 5.57 | 5.59 | -1.21% | 24.85 | 1.41% |
| 2025-08-28 | 5.54 | 5.69 | 5.53 | 5.66 | +2.12% | 38.30 | 2.17% |
| 2025-08-27 | 5.69 | 5.70 | 5.54 | 5.54 | -2.42% | 37.14 | 2.10% |
| 2025-08-26 | 5.67 | 5.73 | 5.65 | 5.68 | -0.52% | 28.21 | 1.58% |
| 2025-08-25 | 5.75 | 5.78 | 5.60 | 5.70 | -1.19% | 62.31 | 3.49% |
| 2025-08-22 | 5.52 | 5.83 | 5.48 | 5.77 | +4.06% | 68.36 | 3.85% |
| 2025-08-21 | 5.39 | 5.68 | 5.37 | 5.55 | +2.72% | 59.88 | 3.43% |
| 2025-08-20 | 5.35 | 5.40 | 5.29 | 5.40 | +0.73% | 23.98 | 1.43% |