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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.30 | 31.30 | 29.30 | 29.30 | -10.01% | 10.49 | 23.63% |
| 2025-11-18 | 34.09 | 36.50 | 30.99 | 32.56 | -5.43% | 20.91 | 42.41% |
| 2025-11-17 | 33.66 | 34.43 | 31.75 | 34.43 | +10.00% | 13.21 | 26.42% |
| 2025-11-14 | 28.99 | 31.74 | 28.98 | 31.30 | +8.49% | 15.36 | 33.79% |
| 2025-11-13 | 28.03 | 30.56 | 27.60 | 28.85 | -0.10% | 12.11 | 28.24% |
| 2025-11-12 | 28.05 | 30.21 | 26.94 | 28.88 | +0.98% | 12.72 | 30.25% |
| 2025-11-11 | 26.96 | 29.42 | 26.96 | 28.60 | +5.85% | 12.32 | 29.43% |
| 2025-11-10 | 28.05 | 28.96 | 26.78 | 27.02 | -9.18% | 13.79 | 33.85% |
| 2025-11-07 | 30.58 | 31.44 | 29.70 | 29.75 | +4.09% | 20.59 | 44.94% |
| 2025-11-06 | 25.67 | 28.58 | 25.19 | 28.58 | +10.01% | 11.64 | 29.34% |
| 2025-11-05 | 25.31 | 27.84 | 25.31 | 25.98 | +2.65% | 13.13 | 33.78% |
| 2025-11-04 | 22.76 | 25.31 | 22.76 | 25.31 | +10.00% | 5.35 | 14.60% |
| 2025-11-03 | 22.48 | 23.98 | 22.46 | 23.01 | +2.81% | 5.04 | 14.68% |
| 2025-10-31 | 22.45 | 23.30 | 22.21 | 22.38 | -1.89% | 4.81 | 14.35% |
| 2025-10-30 | 23.48 | 24.10 | 22.61 | 22.81 | -6.71% | 7.23 | 21.05% |
| 2025-10-29 | 26.48 | 26.48 | 23.84 | 24.45 | -0.77% | 12.35 | 33.27% |
| 2025-10-28 | 22.00 | 24.64 | 21.99 | 24.64 | +10.00% | 8.66 | 24.82% |
| 2025-10-27 | 21.50 | 23.10 | 21.50 | 22.40 | +6.67% | 7.89 | 23.75% |
| 2025-10-24 | 21.98 | 22.68 | 21.00 | 21.00 | +0.62% | 4.93 | 15.37% |
| 2025-10-23 | 20.70 | 21.06 | 20.27 | 20.87 | -0.90% | 2.60 | 8.55% |