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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.75 | 25.38 | 24.70 | 24.94 | +0.28% | 1.37 | 2.85% |
| 2026-02-12 | 24.93 | 25.44 | 24.74 | 24.87 | +0.57% | 1.82 | 3.78% |
| 2026-02-11 | 24.81 | 24.91 | 24.70 | 24.73 | -0.32% | 0.81 | 1.69% |
| 2026-02-10 | 25.20 | 25.20 | 24.63 | 24.81 | -0.56% | 1.05 | 2.20% |
| 2026-02-09 | 24.75 | 25.04 | 24.59 | 24.95 | +1.59% | 1.30 | 2.72% |
| 2026-02-06 | 24.38 | 24.97 | 24.11 | 24.56 | -1.41% | 1.82 | 3.85% |
| 2026-02-05 | 24.70 | 25.71 | 24.68 | 24.91 | +0.93% | 2.86 | 5.90% |
| 2026-02-04 | 24.80 | 24.83 | 24.36 | 24.68 | +0.37% | 1.16 | 2.46% |
| 2026-02-03 | 24.24 | 24.60 | 24.14 | 24.59 | +2.42% | 1.43 | 3.04% |
| 2026-02-02 | 24.26 | 24.75 | 23.86 | 24.01 | -2.20% | 1.38 | 2.96% |
| 2026-01-30 | 25.27 | 25.80 | 24.41 | 24.55 | -3.35% | 2.46 | 5.15% |
| 2026-01-29 | 25.17 | 25.86 | 24.93 | 25.40 | +0.40% | 2.70 | 5.53% |
| 2026-01-28 | 24.80 | 25.68 | 24.77 | 25.30 | +1.20% | 2.46 | 5.07% |
| 2026-01-27 | 24.70 | 25.24 | 24.25 | 25.00 | +0.89% | 2.12 | 4.43% |
| 2026-01-26 | 26.24 | 26.25 | 24.77 | 24.78 | -7.57% | 4.37 | 8.98% |
| 2026-01-23 | 26.61 | 27.06 | 26.34 | 26.81 | -0.04% | 2.83 | 5.52% |
| 2026-01-22 | 26.66 | 27.26 | 26.61 | 26.82 | +0.15% | 2.67 | 5.16% |
| 2026-01-21 | 26.32 | 26.88 | 25.94 | 26.78 | +0.71% | 2.33 | 4.59% |
| 2026-01-20 | 27.40 | 27.42 | 26.50 | 26.59 | -3.03% | 2.77 | 5.39% |
| 2026-01-19 | 26.57 | 27.43 | 26.36 | 27.42 | +2.62% | 3.51 | 6.77% |