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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.95 | 21.21 | 20.66 | 20.83 | -1.61% | 0.90 | 2.26% |
| 2026-04-20 | 21.02 | 21.32 | 21.01 | 21.17 | +0.71% | 0.74 | 1.82% |
| 2026-04-17 | 21.44 | 21.44 | 20.90 | 21.02 | -1.78% | 0.93 | 2.30% |
| 2026-04-16 | 21.32 | 21.50 | 21.07 | 21.40 | +0.47% | 0.69 | 1.68% |
| 2026-04-15 | 21.52 | 21.63 | 21.26 | 21.30 | -1.53% | 0.93 | 2.25% |
| 2026-04-14 | 21.86 | 21.92 | 21.34 | 21.63 | -1.68% | 1.46 | 3.53% |
| 2026-04-13 | 22.32 | 22.47 | 21.76 | 22.00 | -0.86% | 1.49 | 3.52% |
| 2026-04-10 | 21.91 | 22.50 | 21.91 | 22.19 | +1.28% | 1.85 | 4.34% |
| 2026-04-09 | 21.89 | 22.33 | 21.72 | 21.91 | -0.86% | 1.19 | 2.83% |
| 2026-04-08 | 21.51 | 22.10 | 21.51 | 22.10 | +1.52% | 1.72 | 4.11% |
| 2026-04-07 | 21.01 | 21.95 | 20.91 | 21.77 | +2.98% | 1.33 | 3.19% |
| 2026-04-03 | 21.88 | 21.95 | 21.00 | 21.14 | -3.78% | 1.35 | 3.29% |
| 2026-04-02 | 21.54 | 22.20 | 21.54 | 21.97 | +1.85% | 1.69 | 4.02% |
| 2026-04-01 | 22.02 | 22.03 | 21.45 | 21.57 | -1.05% | 1.24 | 2.99% |
| 2026-03-31 | 21.82 | 22.35 | 21.75 | 21.80 | -1.85% | 2.09 | 4.95% |
| 2026-03-30 | 20.95 | 22.56 | 20.95 | 22.21 | +5.16% | 2.85 | 6.75% |
| 2026-03-27 | 20.61 | 21.21 | 20.61 | 21.12 | +1.05% | 0.87 | 2.16% |
| 2026-03-26 | 21.20 | 21.50 | 20.81 | 20.90 | -3.06% | 1.37 | 3.40% |
| 2026-03-25 | 20.66 | 21.58 | 20.59 | 21.56 | +4.05% | 1.72 | 4.21% |
| 2026-03-24 | 20.41 | 20.78 | 19.90 | 20.72 | +2.73% | 1.41 | 3.61% |