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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.94 | 23.10 | 22.17 | 22.21 | -3.18% | 3.59 | 10.81% |
| 2025-08-18 | 21.79 | 23.52 | 21.71 | 22.94 | +7.20% | 5.48 | 16.26% |
| 2025-08-15 | 20.66 | 21.98 | 20.66 | 21.40 | +3.83% | 3.43 | 10.88% |
| 2025-08-14 | 21.20 | 21.20 | 20.50 | 20.61 | -2.74% | 2.33 | 7.61% |
| 2025-08-13 | 21.25 | 21.39 | 20.90 | 21.19 | +0.28% | 2.90 | 9.32% |
| 2025-08-12 | 21.01 | 22.00 | 20.88 | 21.13 | +1.49% | 4.50 | 14.24% |
| 2025-08-11 | 20.99 | 21.23 | 20.64 | 20.82 | -0.05% | 3.25 | 10.50% |
| 2025-08-08 | 20.10 | 21.40 | 20.02 | 20.83 | +2.21% | 4.43 | 14.48% |
| 2025-08-07 | 20.19 | 21.20 | 20.02 | 20.38 | +0.44% | 3.86 | 12.66% |
| 2025-08-06 | 19.77 | 20.45 | 19.60 | 20.29 | +2.63% | 2.80 | 9.45% |
| 2025-08-05 | 19.35 | 19.88 | 19.27 | 19.77 | +2.22% | 1.63 | 5.62% |
| 2025-08-04 | 19.18 | 19.38 | 19.04 | 19.34 | -0.26% | 0.65 | 2.31% |
| 2025-08-01 | 19.77 | 19.78 | 19.27 | 19.39 | -1.17% | 1.13 | 3.94% |
| 2025-07-31 | 19.39 | 19.98 | 19.30 | 19.62 | +1.13% | 1.64 | 5.64% |
| 2025-07-30 | 19.40 | 19.50 | 19.31 | 19.40 | 0.00% | 0.65 | 2.28% |
| 2025-07-29 | 19.63 | 19.65 | 19.32 | 19.40 | -1.02% | 0.84 | 2.95% |
| 2025-07-28 | 19.55 | 19.66 | 19.48 | 19.60 | +0.51% | 0.80 | 2.78% |
| 2025-07-25 | 19.70 | 19.70 | 19.49 | 19.50 | -0.86% | 1.01 | 3.49% |
| 2025-07-24 | 19.70 | 19.72 | 19.56 | 19.67 | -0.05% | 1.34 | 4.62% |
| 2025-07-23 | 20.01 | 20.01 | 19.65 | 19.68 | -1.65% | 1.30 | 4.46% |