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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.69 | 7.76 | 7.68 | 7.72 | +0.64% | 6.05 | 0.10% |
| 2025-06-23 | 7.67 | 7.74 | 7.64 | 7.67 | -0.51% | 4.26 | 0.07% |
| 2025-06-20 | 7.62 | 7.73 | 7.61 | 7.71 | +0.77% | 5.65 | 0.09% |
| 2025-06-19 | 7.62 | 7.69 | 7.55 | 7.65 | +0.38% | 7.80 | 0.13% |
| 2025-06-18 | 7.58 | 7.63 | 7.56 | 7.62 | +0.64% | 5.35 | 0.09% |
| 2025-06-17 | 7.54 | 7.60 | 7.53 | 7.58 | +0.13% | 4.93 | 0.08% |
| 2025-06-16 | 7.43 | 7.58 | 7.43 | 7.57 | +1.04% | 7.47 | 0.13% |
| 2025-06-13 | 7.43 | 7.51 | 7.41 | 7.49 | +0.66% | 10.51 | 0.18% |
| 2025-06-12 | 7.57 | 7.59 | 7.43 | 7.44 | -1.80% | 9.39 | 0.16% |
| 2025-06-11 | 7.63 | 7.63 | 7.55 | 7.58 | -0.39% | 6.19 | 0.10% |
| 2025-06-10 | 7.72 | 7.80 | 7.61 | 7.61 | -1.50% | 8.18 | 0.13% |
| 2025-06-09 | 7.72 | 7.76 | 7.68 | 7.72 | -0.25% | 5.69 | 0.09% |
| 2025-06-06 | 7.68 | 7.75 | 7.62 | 7.74 | +0.75% | 6.57 | 0.11% |
| 2025-06-05 | 7.61 | 7.74 | 7.60 | 7.68 | +0.89% | 7.66 | 0.12% |
| 2025-06-04 | 7.69 | 7.71 | 7.61 | 7.61 | -0.75% | 6.83 | 0.11% |
| 2025-06-03 | 7.72 | 7.79 | 7.65 | 7.67 | -1.00% | 6.33 | 0.10% |
| 2025-05-30 | 7.77 | 7.80 | 7.67 | 7.75 | -0.12% | 7.10 | 0.11% |
| 2025-05-29 | 7.62 | 7.78 | 7.58 | 7.76 | +1.64% | 10.29 | 0.17% |
| 2025-05-28 | 7.65 | 7.74 | 7.61 | 7.63 | -0.25% | 7.63 | 0.12% |
| 2025-05-27 | 7.57 | 7.67 | 7.56 | 7.65 | +1.02% | 6.02 | 0.10% |