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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.41 | 7.43 | 7.38 | 7.40 | -0.13% | 8.48 | 0.14% |
| 2025-07-21 | 7.45 | 7.46 | 7.40 | 7.41 | -0.39% | 7.36 | 0.12% |
| 2025-07-18 | 7.39 | 7.47 | 7.35 | 7.44 | +0.53% | 9.75 | 0.17% |
| 2025-07-17 | 7.44 | 7.46 | 7.33 | 7.40 | -0.79% | 12.55 | 0.21% |
| 2025-07-16 | 7.48 | 7.52 | 7.44 | 7.46 | -0.39% | 3.95 | 0.07% |
| 2025-07-15 | 7.46 | 7.50 | 7.41 | 7.49 | +0.52% | 6.41 | 0.11% |
| 2025-07-14 | 7.41 | 7.51 | 7.40 | 7.45 | +1.46% | 10.64 | 0.18% |
| 2025-07-11 | 7.51 | 7.57 | 7.34 | 7.34 | -2.21% | 14.01 | 0.23% |
| 2025-07-10 | 7.51 | 7.55 | 7.49 | 7.51 | 0.00% | 7.21 | 0.12% |
| 2025-07-09 | 7.45 | 7.57 | 7.43 | 7.51 | +0.79% | 10.78 | 0.18% |
| 2025-07-08 | 7.47 | 7.48 | 7.44 | 7.45 | -0.26% | 6.85 | 0.12% |
| 2025-07-07 | 7.53 | 7.53 | 7.45 | 7.47 | -0.65% | 5.75 | 0.10% |
| 2025-07-04 | 7.49 | 7.53 | 7.47 | 7.52 | +0.26% | 6.32 | 0.11% |
| 2025-07-03 | 7.56 | 7.58 | 7.48 | 7.50 | -0.65% | 6.14 | 0.10% |
| 2025-07-02 | 7.56 | 7.58 | 7.53 | 7.55 | -0.13% | 4.66 | 0.08% |
| 2025-07-01 | 7.56 | 7.60 | 7.55 | 7.56 | -0.13% | 4.81 | 0.08% |
| 2025-06-30 | 7.51 | 7.61 | 7.48 | 7.57 | 0.00% | 7.17 | 0.12% |
| 2025-06-27 | 7.64 | 7.64 | 7.55 | 7.57 | -1.02% | 6.49 | 0.11% |
| 2025-06-26 | 7.67 | 7.68 | 7.60 | 7.64 | -0.63% | 6.38 | 0.11% |
| 2025-06-25 | 7.71 | 7.73 | 7.64 | 7.69 | -0.38% | 5.37 | 0.09% |