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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.93 | 20.20 | 19.89 | 20.02 | +0.60% | 1.02 | 3.46% |
| 2025-09-15 | 19.87 | 20.04 | 19.74 | 19.90 | -0.45% | 0.89 | 3.03% |
| 2025-09-12 | 20.10 | 20.28 | 19.95 | 19.99 | -0.25% | 1.31 | 4.43% |
| 2025-09-11 | 20.01 | 20.04 | 19.67 | 20.04 | +0.45% | 1.36 | 4.61% |
| 2025-09-10 | 19.78 | 20.18 | 19.78 | 19.95 | +0.96% | 1.07 | 3.63% |
| 2025-09-09 | 20.18 | 20.18 | 19.73 | 19.76 | -2.23% | 1.46 | 4.95% |
| 2025-09-08 | 19.97 | 20.34 | 19.86 | 20.21 | +1.15% | 1.48 | 4.98% |
| 2025-09-05 | 19.85 | 20.09 | 19.63 | 19.98 | +0.91% | 2.19 | 7.46% |
| 2025-09-04 | 20.89 | 20.89 | 19.70 | 19.80 | -9.55% | 4.08 | 13.66% |
| 2025-09-03 | 24.35 | 24.36 | 21.89 | 21.89 | -9.99% | 5.88 | 17.64% |
| 2025-09-02 | 22.88 | 24.89 | 22.02 | 24.32 | +7.47% | 7.63 | 21.62% |
| 2025-09-01 | 22.42 | 22.73 | 22.21 | 22.63 | -0.04% | 2.06 | 6.20% |
| 2025-08-29 | 22.42 | 23.03 | 21.90 | 22.64 | +2.30% | 3.12 | 9.37% |
| 2025-08-28 | 22.24 | 22.55 | 21.61 | 22.13 | -1.03% | 2.72 | 8.36% |
| 2025-08-27 | 23.18 | 23.90 | 22.34 | 22.36 | -4.93% | 3.89 | 11.45% |
| 2025-08-26 | 22.90 | 23.96 | 22.68 | 23.52 | +2.75% | 3.92 | 11.37% |
| 2025-08-25 | 22.68 | 23.20 | 22.30 | 22.89 | +2.32% | 3.15 | 9.41% |
| 2025-08-22 | 21.98 | 22.75 | 21.96 | 22.37 | +1.27% | 2.71 | 8.19% |
| 2025-08-21 | 22.38 | 22.71 | 22.00 | 22.09 | -1.25% | 2.11 | 6.42% |
| 2025-08-20 | 22.40 | 22.80 | 21.93 | 22.37 | +0.72% | 2.69 | 8.15% |