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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.00 | 20.14 | 19.55 | 19.97 | -3.90% | 4.32 | 14.71% |
| 2025-06-23 | 20.04 | 21.64 | 19.73 | 20.78 | +5.64% | 5.50 | 18.18% |
| 2025-06-20 | 19.78 | 20.00 | 19.31 | 19.67 | -1.75% | 2.92 | 10.09% |
| 2025-06-19 | 19.02 | 20.72 | 18.90 | 20.02 | +4.43% | 4.66 | 15.89% |
| 2025-06-18 | 19.55 | 19.72 | 19.13 | 19.17 | -3.08% | 2.21 | 7.75% |
| 2025-06-17 | 19.09 | 19.96 | 18.72 | 19.78 | +2.75% | 3.46 | 12.07% |
| 2025-06-16 | 19.40 | 19.61 | 19.03 | 19.25 | -1.28% | 2.27 | 7.97% |
| 2025-06-13 | 19.30 | 20.14 | 19.03 | 19.50 | +2.96% | 3.96 | 13.70% |
| 2025-06-12 | 19.03 | 19.30 | 18.81 | 18.94 | -0.26% | 1.22 | 4.33% |
| 2025-06-11 | 18.67 | 19.44 | 18.61 | 18.99 | +2.21% | 1.93 | 6.85% |
| 2025-06-10 | 18.93 | 18.95 | 18.32 | 18.58 | -2.00% | 1.16 | 4.23% |
| 2025-06-09 | 18.88 | 18.97 | 18.77 | 18.96 | +0.64% | 0.84 | 3.01% |
| 2025-06-06 | 18.70 | 18.95 | 18.51 | 18.84 | +0.96% | 1.14 | 4.10% |
| 2025-06-05 | 18.70 | 18.77 | 18.52 | 18.66 | -0.21% | 0.92 | 3.33% |
| 2025-06-04 | 18.78 | 18.87 | 18.47 | 18.70 | -0.11% | 0.79 | 2.87% |
| 2025-06-03 | 18.41 | 18.85 | 18.41 | 18.72 | +0.16% | 0.86 | 3.12% |
| 2025-05-30 | 18.90 | 19.27 | 18.58 | 18.69 | -0.59% | 1.30 | 4.69% |
| 2025-05-29 | 18.66 | 18.90 | 18.52 | 18.80 | +0.75% | 0.83 | 2.98% |
| 2025-05-28 | 18.87 | 18.97 | 18.55 | 18.66 | -1.48% | 0.73 | 2.65% |
| 2025-05-27 | 19.00 | 19.00 | 18.60 | 18.94 | +0.26% | 0.79 | 2.86% |