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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.88 | 5.90 | 5.76 | 5.79 | -2.53% | 14.06 | 0.31% |
| 2026-03-20 | 6.10 | 6.12 | 5.93 | 5.94 | -2.78% | 12.89 | 0.28% |
| 2026-03-19 | 6.05 | 6.14 | 6.02 | 6.11 | +0.66% | 10.64 | 0.22% |
| 2026-03-18 | 6.10 | 6.13 | 6.05 | 6.07 | -0.49% | 7.54 | 0.16% |
| 2026-03-17 | 6.12 | 6.16 | 6.09 | 6.10 | -0.16% | 7.98 | 0.17% |
| 2026-03-16 | 6.18 | 6.26 | 6.11 | 6.11 | -1.13% | 14.64 | 0.31% |
| 2026-03-13 | 5.98 | 6.20 | 5.98 | 6.18 | +3.00% | 24.83 | 0.52% |
| 2026-03-12 | 6.01 | 6.01 | 5.96 | 6.00 | 0.00% | 8.49 | 0.18% |
| 2026-03-11 | 5.95 | 6.04 | 5.94 | 6.00 | +0.84% | 10.55 | 0.23% |
| 2026-03-10 | 6.02 | 6.02 | 5.91 | 5.95 | -1.00% | 9.74 | 0.21% |
| 2026-03-09 | 5.93 | 6.04 | 5.92 | 6.01 | +0.67% | 11.76 | 0.25% |
| 2026-03-06 | 5.94 | 5.97 | 5.90 | 5.97 | +0.51% | 7.13 | 0.15% |
| 2026-03-05 | 5.91 | 5.95 | 5.84 | 5.94 | +1.19% | 9.09 | 0.20% |
| 2026-03-04 | 5.86 | 5.90 | 5.78 | 5.87 | -0.17% | 10.25 | 0.23% |
| 2026-03-03 | 5.87 | 5.96 | 5.84 | 5.88 | +0.17% | 13.49 | 0.29% |
| 2026-03-02 | 5.75 | 5.90 | 5.74 | 5.87 | +1.38% | 13.33 | 0.29% |
| 2026-02-27 | 5.68 | 5.80 | 5.68 | 5.79 | +1.94% | 10.31 | 0.23% |
| 2026-02-26 | 5.73 | 5.74 | 5.68 | 5.68 | -0.87% | 5.56 | 0.13% |
| 2026-02-25 | 5.74 | 5.77 | 5.71 | 5.73 | 0.00% | 7.63 | 0.17% |
| 2026-02-24 | 5.69 | 5.75 | 5.67 | 5.73 | +1.06% | 8.00 | 0.18% |