统一股份 sh.600506
18.30
+2.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.90 | 18.55 | 17.88 | 18.30 | +2.18% | 3.01 | 6.61% |
| 2026-05-21 | 18.27 | 18.97 | 17.86 | 17.91 | -6.08% | 5.11 | 11.11% |
| 2026-05-20 | 21.09 | 21.10 | 18.90 | 19.07 | -4.55% | 9.16 | 18.25% |
| 2026-05-19 | 19.98 | 19.98 | 19.98 | 19.98 | +10.02% | 1.28 | 2.56% |
| 2026-05-18 | 17.88 | 18.37 | 17.60 | 18.16 | +1.74% | 1.50 | 3.33% |
| 2026-05-15 | 18.08 | 18.21 | 17.74 | 17.85 | -1.54% | 1.44 | 3.22% |
| 2026-05-14 | 18.61 | 18.65 | 18.13 | 18.13 | -2.37% | 1.76 | 3.85% |
| 2026-05-13 | 18.45 | 18.75 | 18.30 | 18.57 | +1.25% | 1.68 | 3.62% |
| 2026-05-12 | 18.50 | 18.73 | 18.10 | 18.34 | -0.70% | 1.51 | 3.30% |
| 2026-05-11 | 18.26 | 18.59 | 18.15 | 18.47 | +1.21% | 1.57 | 3.42% |
| 2026-05-08 | 18.26 | 18.45 | 18.05 | 18.25 | 0.00% | 1.67 | 3.68% |
| 2026-05-07 | 17.80 | 18.73 | 17.63 | 18.25 | +2.99% | 2.87 | 6.28% |
| 2026-05-06 | 17.41 | 17.88 | 17.26 | 17.72 | +1.90% | 1.57 | 3.56% |
| 2026-04-30 | 22.68 | 22.80 | 22.40 | 22.64 | +0.27% | 1.44 | 3.33% |
| 2026-04-29 | 22.22 | 22.71 | 22.16 | 22.58 | +1.21% | 1.78 | 4.10% |
| 2026-04-28 | 22.06 | 22.97 | 22.06 | 22.31 | +4.89% | 3.51 | 8.12% |
| 2026-04-27 | 20.50 | 21.30 | 20.32 | 21.27 | +3.35% | 1.23 | 3.07% |
| 2026-04-24 | 20.70 | 20.84 | 20.40 | 20.58 | +0.24% | 0.69 | 1.74% |
| 2026-04-23 | 20.69 | 20.80 | 20.43 | 20.53 | -0.58% | 0.82 | 2.06% |
| 2026-04-22 | 20.88 | 20.88 | 20.56 | 20.65 | -0.86% | 0.65 | 1.65% |