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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.52 | 21.33 | 20.11 | 20.17 | -3.08% | 1.84 | 4.67% |
| 2026-03-20 | 21.60 | 21.80 | 20.80 | 20.81 | -4.67% | 1.64 | 4.03% |
| 2026-03-19 | 22.12 | 22.42 | 21.82 | 21.83 | -1.13% | 1.44 | 3.38% |
| 2026-03-18 | 21.97 | 22.19 | 21.54 | 22.08 | +0.09% | 1.32 | 3.16% |
| 2026-03-17 | 22.52 | 22.68 | 22.06 | 22.06 | -2.82% | 1.36 | 3.18% |
| 2026-03-16 | 22.50 | 22.91 | 22.29 | 22.70 | +0.62% | 1.46 | 3.36% |
| 2026-03-13 | 23.25 | 23.29 | 22.48 | 22.56 | -2.25% | 1.74 | 3.98% |
| 2026-03-12 | 23.50 | 23.60 | 23.05 | 23.08 | -1.03% | 1.58 | 3.54% |
| 2026-03-11 | 23.58 | 23.65 | 23.14 | 23.32 | -1.60% | 2.11 | 4.71% |
| 2026-03-10 | 23.00 | 23.79 | 23.00 | 23.70 | -2.19% | 2.46 | 5.44% |
| 2026-03-09 | 25.39 | 25.67 | 24.10 | 24.23 | -0.90% | 3.84 | 8.03% |
| 2026-03-06 | 24.56 | 24.71 | 24.11 | 24.45 | -1.85% | 2.66 | 5.69% |
| 2026-03-05 | 25.06 | 25.40 | 23.69 | 24.91 | -2.73% | 3.97 | 8.38% |
| 2026-03-04 | 26.65 | 26.77 | 25.11 | 25.61 | -8.21% | 5.49 | 11.16% |
| 2026-03-03 | 27.50 | 29.08 | 26.39 | 27.90 | +1.49% | 10.40 | 19.35% |
| 2026-03-02 | 26.41 | 27.50 | 26.24 | 27.49 | +7.13% | 8.13 | 15.73% |
| 2026-02-27 | 25.30 | 25.93 | 25.22 | 25.66 | +0.83% | 1.93 | 3.93% |
| 2026-02-26 | 25.49 | 25.62 | 25.26 | 25.45 | -0.16% | 1.29 | 2.65% |
| 2026-02-25 | 25.50 | 25.70 | 25.29 | 25.49 | -1.09% | 1.90 | 3.88% |
| 2026-02-24 | 25.03 | 25.84 | 24.99 | 25.77 | +3.33% | 2.49 | 5.06% |