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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.84 | 6.01 | 5.84 | 6.00 | +2.74% | 10.79 | 0.23% |
| 2026-04-20 | 5.88 | 5.90 | 5.84 | 5.84 | -0.51% | 6.49 | 0.14% |
| 2026-04-17 | 5.85 | 5.91 | 5.84 | 5.87 | +0.34% | 6.50 | 0.14% |
| 2026-04-16 | 5.83 | 5.86 | 5.80 | 5.85 | +0.34% | 6.75 | 0.15% |
| 2026-04-15 | 5.79 | 5.85 | 5.77 | 5.83 | +0.69% | 5.76 | 0.13% |
| 2026-04-14 | 5.80 | 5.81 | 5.76 | 5.79 | -0.17% | 4.08 | 0.09% |
| 2026-04-13 | 5.78 | 5.82 | 5.74 | 5.80 | +0.17% | 5.35 | 0.12% |
| 2026-04-10 | 5.75 | 5.83 | 5.74 | 5.79 | +0.87% | 7.73 | 0.17% |
| 2026-04-09 | 5.77 | 5.78 | 5.71 | 5.74 | -0.86% | 5.49 | 0.12% |
| 2026-04-08 | 5.78 | 5.80 | 5.73 | 5.79 | +0.70% | 6.64 | 0.15% |
| 2026-04-07 | 5.70 | 5.77 | 5.68 | 5.75 | +0.88% | 4.88 | 0.11% |
| 2026-04-03 | 5.67 | 5.71 | 5.64 | 5.70 | +0.35% | 4.78 | 0.11% |
| 2026-04-02 | 5.69 | 5.70 | 5.63 | 5.68 | -0.18% | 5.17 | 0.12% |
| 2026-04-01 | 5.71 | 5.72 | 5.67 | 5.69 | +0.35% | 4.83 | 0.11% |
| 2026-03-31 | 5.66 | 5.74 | 5.66 | 5.67 | +0.18% | 6.30 | 0.14% |
| 2026-03-30 | 5.67 | 5.69 | 5.59 | 5.66 | -0.70% | 8.35 | 0.19% |
| 2026-03-27 | 5.70 | 5.73 | 5.68 | 5.70 | -0.52% | 6.22 | 0.14% |
| 2026-03-26 | 5.83 | 5.85 | 5.72 | 5.73 | -1.72% | 7.83 | 0.17% |
| 2026-03-25 | 5.80 | 5.86 | 5.80 | 5.83 | -0.34% | 6.79 | 0.15% |
| 2026-03-24 | 5.82 | 5.87 | 5.75 | 5.85 | +1.04% | 8.31 | 0.18% |