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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.63 | 21.61 | 20.15 | 21.06 | +1.69% | 3.39 | 10.98% |
| 2025-10-21 | 20.56 | 20.95 | 20.22 | 20.71 | -0.43% | 2.28 | 7.50% |
| 2025-10-20 | 20.79 | 21.54 | 20.39 | 20.80 | +1.36% | 3.34 | 10.84% |
| 2025-10-17 | 20.14 | 21.00 | 19.91 | 20.52 | +2.75% | 3.74 | 12.27% |
| 2025-10-16 | 20.28 | 20.47 | 19.83 | 19.97 | -1.14% | 1.54 | 5.18% |
| 2025-10-15 | 19.89 | 20.66 | 19.67 | 20.20 | +3.06% | 2.15 | 7.25% |
| 2025-10-14 | 19.68 | 19.82 | 19.50 | 19.60 | +0.26% | 1.01 | 3.49% |
| 2025-10-13 | 19.01 | 19.62 | 18.90 | 19.55 | -1.31% | 1.17 | 4.08% |
| 2025-10-10 | 19.44 | 20.14 | 19.25 | 19.81 | +1.69% | 1.68 | 5.76% |
| 2025-10-09 | 19.46 | 19.52 | 19.01 | 19.48 | +0.46% | 1.04 | 3.65% |
| 2025-09-30 | 19.35 | 19.48 | 19.29 | 19.39 | +0.36% | 0.87 | 3.03% |
| 2025-09-29 | 19.44 | 19.52 | 19.10 | 19.32 | -0.51% | 1.07 | 3.75% |
| 2025-09-26 | 19.28 | 19.82 | 19.10 | 19.42 | +1.41% | 1.49 | 5.18% |
| 2025-09-25 | 19.32 | 19.55 | 19.12 | 19.15 | -0.73% | 1.04 | 3.64% |
| 2025-09-24 | 19.35 | 19.44 | 19.20 | 19.29 | +0.36% | 0.70 | 2.46% |
| 2025-09-23 | 19.30 | 19.32 | 18.70 | 19.22 | -0.41% | 1.14 | 4.06% |
| 2025-09-22 | 19.68 | 19.68 | 19.14 | 19.30 | -1.98% | 1.05 | 3.67% |
| 2025-09-19 | 19.52 | 19.88 | 19.43 | 19.69 | +0.56% | 1.22 | 4.23% |
| 2025-09-18 | 19.85 | 20.11 | 19.52 | 19.58 | -1.26% | 1.69 | 5.78% |
| 2025-09-17 | 20.05 | 20.10 | 19.80 | 19.83 | -0.95% | 1.31 | 4.44% |