中国电信 sh.601728
6.15
-3.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.33 | 6.37 | 6.11 | 6.15 | -3.15% | 20.18 | 0.42% |
| 2026-05-21 | 6.60 | 6.65 | 6.29 | 6.35 | -4.65% | 27.49 | 0.55% |
| 2026-05-20 | 6.93 | 6.96 | 6.55 | 6.66 | -6.46% | 38.51 | 0.74% |
| 2026-05-19 | 6.75 | 7.39 | 6.68 | 7.12 | +4.40% | 58.14 | 1.06% |
| 2026-05-18 | 6.49 | 6.96 | 6.36 | 6.82 | +7.74% | 43.73 | 0.84% |
| 2026-05-15 | 6.26 | 6.42 | 6.25 | 6.33 | +1.12% | 16.37 | 0.33% |
| 2026-05-14 | 6.21 | 6.30 | 6.16 | 6.26 | +0.81% | 12.00 | 0.25% |
| 2026-05-13 | 6.10 | 6.23 | 6.10 | 6.21 | +1.47% | 9.79 | 0.20% |
| 2026-05-12 | 6.12 | 6.19 | 6.11 | 6.12 | -0.33% | 8.03 | 0.17% |
| 2026-05-11 | 6.03 | 6.17 | 5.98 | 6.14 | +1.49% | 11.09 | 0.23% |
| 2026-05-08 | 5.98 | 6.11 | 5.95 | 6.05 | +1.00% | 8.12 | 0.17% |
| 2026-05-07 | 5.95 | 6.00 | 5.90 | 5.99 | +0.67% | 7.95 | 0.17% |
| 2026-05-06 | 6.03 | 6.05 | 5.92 | 5.95 | -1.33% | 8.49 | 0.18% |
| 2026-04-30 | 6.03 | 6.08 | 6.02 | 6.03 | -0.17% | 6.39 | 0.14% |
| 2026-04-29 | 5.99 | 6.06 | 5.97 | 6.04 | +1.00% | 7.56 | 0.16% |
| 2026-04-28 | 5.98 | 6.01 | 5.94 | 5.98 | -0.17% | 5.26 | 0.11% |
| 2026-04-27 | 5.90 | 6.00 | 5.88 | 5.99 | +1.35% | 6.02 | 0.13% |
| 2026-04-24 | 5.85 | 5.94 | 5.76 | 5.91 | -0.84% | 8.33 | 0.18% |
| 2026-04-23 | 5.93 | 6.01 | 5.92 | 5.96 | +0.51% | 7.64 | 0.16% |
| 2026-04-22 | 5.97 | 5.98 | 5.92 | 5.93 | -1.17% | 6.04 | 0.13% |