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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.89 | 20.02 | 19.61 | 20.01 | +0.86% | 1.72 | 5.84% |
| 2025-07-21 | 19.74 | 19.85 | 19.65 | 19.84 | +0.56% | 1.06 | 3.62% |
| 2025-07-18 | 19.83 | 19.83 | 19.56 | 19.73 | +0.30% | 1.01 | 3.48% |
| 2025-07-17 | 19.82 | 19.82 | 19.62 | 19.67 | -0.86% | 1.10 | 3.79% |
| 2025-07-16 | 19.67 | 20.26 | 19.57 | 19.84 | +1.22% | 1.60 | 5.45% |
| 2025-07-15 | 19.62 | 19.80 | 19.44 | 19.60 | -0.71% | 1.15 | 3.98% |
| 2025-07-14 | 20.00 | 20.00 | 19.71 | 19.74 | -0.70% | 1.02 | 3.49% |
| 2025-07-11 | 20.09 | 20.18 | 19.70 | 19.88 | -0.75% | 1.52 | 5.17% |
| 2025-07-10 | 20.01 | 20.24 | 19.80 | 20.03 | -0.40% | 1.72 | 5.80% |
| 2025-07-09 | 20.24 | 20.60 | 20.00 | 20.11 | -0.35% | 2.96 | 9.88% |
| 2025-07-08 | 19.96 | 20.28 | 19.73 | 20.18 | +1.76% | 2.30 | 7.79% |
| 2025-07-07 | 19.34 | 19.87 | 19.18 | 19.83 | +2.43% | 1.54 | 5.31% |
| 2025-07-04 | 19.57 | 19.67 | 19.31 | 19.36 | -1.07% | 1.19 | 4.16% |
| 2025-07-03 | 19.69 | 19.82 | 19.53 | 19.57 | -0.81% | 1.11 | 3.81% |
| 2025-07-02 | 20.08 | 20.12 | 19.65 | 19.73 | -1.94% | 1.59 | 5.43% |
| 2025-07-01 | 19.68 | 20.35 | 19.67 | 20.12 | +1.93% | 2.88 | 9.71% |
| 2025-06-30 | 19.71 | 19.85 | 19.44 | 19.74 | +1.08% | 1.65 | 5.68% |
| 2025-06-27 | 19.79 | 19.98 | 19.50 | 19.53 | -1.71% | 1.89 | 6.52% |
| 2025-06-26 | 19.98 | 20.02 | 19.78 | 19.87 | -0.25% | 2.17 | 7.37% |
| 2025-06-25 | 20.06 | 20.08 | 19.70 | 19.92 | -0.25% | 2.64 | 8.99% |