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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.64 | 7.66 | 7.55 | 7.58 | -0.88% | 4.94 | 0.08% |
| 2025-05-23 | 7.62 | 7.70 | 7.59 | 7.64 | +0.25% | 6.70 | 0.11% |
| 2025-05-22 | 7.64 | 7.66 | 7.59 | 7.62 | -0.25% | 3.78 | 0.06% |
| 2025-05-21 | 7.59 | 7.67 | 7.59 | 7.64 | +0.76% | 6.69 | 0.11% |
| 2025-05-20 | 7.50 | 7.68 | 7.50 | 7.59 | +1.16% | 12.31 | 0.20% |
| 2025-05-19 | 7.50 | 7.52 | 7.47 | 7.50 | -0.64% | 5.76 | 0.10% |
| 2025-05-16 | 7.61 | 7.63 | 7.41 | 7.55 | -1.26% | 11.18 | 0.19% |
| 2025-05-15 | 7.59 | 7.65 | 7.55 | 7.64 | +0.64% | 7.38 | 0.12% |
| 2025-05-14 | 7.48 | 7.61 | 7.47 | 7.60 | +1.42% | 8.86 | 0.15% |
| 2025-05-13 | 7.53 | 7.54 | 7.48 | 7.49 | -0.51% | 5.83 | 0.10% |
| 2025-05-12 | 7.55 | 7.57 | 7.47 | 7.53 | -0.13% | 7.55 | 0.12% |
| 2025-05-09 | 7.53 | 7.59 | 7.51 | 7.54 | 0.00% | 6.74 | 0.11% |
| 2025-05-08 | 7.59 | 7.62 | 7.53 | 7.54 | -1.26% | 6.74 | 0.11% |
| 2025-05-07 | 7.58 | 7.63 | 7.47 | 7.63 | +1.67% | 11.42 | 0.19% |
| 2025-05-06 | 7.45 | 7.56 | 7.38 | 7.51 | +1.17% | 10.15 | 0.17% |