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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.30 | 7.30 | 7.20 | 7.20 | -1.20% | 9.26 | 0.16% |
| 2025-08-18 | 7.16 | 7.31 | 7.14 | 7.29 | +2.05% | 18.70 | 0.32% |
| 2025-08-15 | 7.26 | 7.27 | 7.14 | 7.15 | -1.08% | 14.38 | 0.25% |
| 2025-08-14 | 7.20 | 7.28 | 7.19 | 7.22 | +0.41% | 10.30 | 0.18% |
| 2025-08-13 | 7.20 | 7.23 | 7.19 | 7.19 | 0.00% | 8.74 | 0.15% |
| 2025-08-12 | 7.20 | 7.24 | 7.19 | 7.19 | -0.14% | 5.94 | 0.10% |
| 2025-08-11 | 7.19 | 7.25 | 7.16 | 7.20 | 0.00% | 8.38 | 0.15% |
| 2025-08-08 | 7.13 | 7.25 | 7.13 | 7.20 | +1.10% | 9.24 | 0.16% |
| 2025-08-07 | 7.16 | 7.19 | 7.12 | 7.13 | -0.68% | 10.04 | 0.18% |
| 2025-08-06 | 7.22 | 7.23 | 7.16 | 7.18 | -0.81% | 9.63 | 0.17% |
| 2025-08-05 | 7.24 | 7.26 | 7.19 | 7.23 | +0.14% | 6.42 | 0.11% |
| 2025-08-04 | 7.25 | 7.29 | 7.21 | 7.22 | -0.67% | 6.14 | 0.11% |
| 2025-08-01 | 7.28 | 7.35 | 7.21 | 7.27 | -0.53% | 8.65 | 0.15% |
| 2025-07-31 | 7.30 | 7.32 | 7.19 | 7.31 | 0.00% | 10.86 | 0.19% |
| 2025-07-30 | 7.21 | 7.34 | 7.19 | 7.31 | +1.35% | 10.25 | 0.18% |
| 2025-07-29 | 7.12 | 7.25 | 7.11 | 7.21 | +1.23% | 12.72 | 0.22% |
| 2025-07-28 | 7.21 | 7.21 | 7.10 | 7.13 | -1.08% | 12.46 | 0.22% |
| 2025-07-25 | 7.35 | 7.36 | 7.19 | 7.20 | -2.12% | 19.24 | 0.33% |
| 2025-07-24 | 7.39 | 7.40 | 7.33 | 7.36 | -0.53% | 10.14 | 0.17% |
| 2025-07-23 | 7.40 | 7.46 | 7.37 | 7.40 | 0.00% | 9.64 | 0.16% |