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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.86 | 23.03 | 22.40 | 22.89 | -0.04% | 1.87 | 5.59% |
| 2025-12-16 | 23.77 | 23.95 | 22.76 | 22.90 | -3.74% | 2.17 | 6.35% |
| 2025-12-15 | 23.43 | 24.10 | 23.43 | 23.79 | -0.42% | 2.00 | 5.66% |
| 2025-12-12 | 23.85 | 24.31 | 23.61 | 23.89 | +1.62% | 2.87 | 8.13% |
| 2025-12-11 | 24.24 | 24.36 | 23.51 | 23.51 | -2.85% | 2.43 | 6.91% |
| 2025-12-10 | 24.45 | 24.65 | 24.03 | 24.20 | -1.47% | 2.33 | 6.51% |
| 2025-12-09 | 24.97 | 25.10 | 24.45 | 24.56 | -1.21% | 2.49 | 6.83% |
| 2025-12-08 | 24.39 | 25.07 | 24.36 | 24.86 | -0.64% | 4.28 | 11.73% |
| 2025-12-05 | 24.58 | 25.09 | 24.30 | 25.02 | +2.54% | 3.51 | 9.56% |
| 2025-12-04 | 24.58 | 25.34 | 24.37 | 24.40 | -2.44% | 4.34 | 11.91% |
| 2025-12-03 | 26.03 | 26.70 | 24.74 | 25.01 | -4.25% | 5.89 | 15.72% |
| 2025-12-02 | 25.45 | 26.68 | 25.26 | 26.12 | +2.39% | 7.02 | 18.22% |
| 2025-12-01 | 26.00 | 26.29 | 25.47 | 25.51 | -1.85% | 4.20 | 11.09% |
| 2025-11-28 | 25.48 | 26.20 | 25.12 | 25.99 | +2.32% | 4.72 | 12.40% |
| 2025-11-27 | 25.53 | 25.95 | 25.26 | 25.40 | -1.55% | 4.51 | 11.95% |
| 2025-11-26 | 26.02 | 26.64 | 25.71 | 25.80 | -2.31% | 5.24 | 13.63% |
| 2025-11-25 | 26.36 | 26.99 | 26.17 | 26.41 | +0.23% | 6.14 | 15.67% |
| 2025-11-24 | 25.80 | 26.78 | 25.38 | 26.35 | +3.09% | 6.42 | 16.74% |
| 2025-11-21 | 27.35 | 28.62 | 25.47 | 25.56 | -8.81% | 7.87 | 20.09% |
| 2025-11-20 | 28.50 | 30.23 | 27.13 | 28.03 | -4.33% | 9.23 | 21.69% |