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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.20 | 26.93 | 26.20 | 26.72 | +1.29% | 2.70 | 5.28% |
| 2026-01-15 | 26.77 | 27.07 | 26.06 | 26.38 | -1.75% | 3.36 | 6.63% |
| 2026-01-14 | 26.68 | 27.79 | 26.60 | 26.85 | -1.61% | 5.06 | 9.75% |
| 2026-01-13 | 28.02 | 28.37 | 27.22 | 27.29 | -2.61% | 5.76 | 10.84% |
| 2026-01-12 | 28.40 | 28.42 | 27.81 | 28.02 | -2.74% | 8.34 | 15.50% |
| 2026-01-09 | 27.90 | 29.50 | 27.48 | 28.81 | +5.65% | 10.58 | 19.58% |
| 2026-01-08 | 26.79 | 27.80 | 26.53 | 27.27 | -0.29% | 7.66 | 14.69% |
| 2026-01-07 | 25.95 | 27.99 | 25.59 | 27.35 | +4.27% | 10.66 | 20.60% |
| 2026-01-06 | 26.09 | 26.96 | 26.09 | 26.23 | -2.31% | 7.27 | 14.33% |
| 2026-01-05 | 26.60 | 28.01 | 25.80 | 26.85 | +2.44% | 10.25 | 20.00% |
| 2025-12-31 | 28.13 | 28.33 | 26.21 | 26.21 | -9.99% | 11.80 | 22.91% |
| 2025-12-30 | 26.73 | 29.12 | 26.03 | 29.12 | +10.01% | 15.46 | 29.19% |
| 2025-12-29 | 24.72 | 26.47 | 24.00 | 26.47 | +10.02% | 12.02 | 24.63% |
| 2025-12-26 | 23.88 | 24.14 | 23.70 | 24.06 | +1.09% | 2.26 | 6.37% |
| 2025-12-25 | 23.82 | 23.98 | 23.60 | 23.80 | -0.25% | 1.81 | 5.15% |
| 2025-12-24 | 23.54 | 24.04 | 23.26 | 23.86 | +1.40% | 1.91 | 5.43% |
| 2025-12-23 | 23.75 | 23.90 | 23.28 | 23.53 | -0.93% | 2.09 | 6.01% |
| 2025-12-22 | 23.34 | 23.98 | 23.24 | 23.75 | +1.67% | 2.22 | 6.34% |
| 2025-12-19 | 23.00 | 23.63 | 22.96 | 23.36 | +0.82% | 2.34 | 6.81% |
| 2025-12-18 | 22.89 | 23.61 | 22.78 | 23.17 | +1.22% | 2.04 | 5.95% |