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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.69 | 5.70 | 5.66 | 5.67 | -0.35% | 6.00 | 0.14% |
| 2026-02-12 | 5.73 | 5.74 | 5.68 | 5.69 | -0.70% | 7.11 | 0.16% |
| 2026-02-11 | 5.75 | 5.77 | 5.71 | 5.73 | -0.35% | 6.49 | 0.15% |
| 2026-02-10 | 5.76 | 5.78 | 5.74 | 5.75 | -0.17% | 4.74 | 0.11% |
| 2026-02-09 | 5.80 | 5.81 | 5.74 | 5.76 | -0.35% | 6.73 | 0.15% |
| 2026-02-06 | 5.81 | 5.83 | 5.77 | 5.78 | -0.69% | 6.55 | 0.15% |
| 2026-02-05 | 5.74 | 5.83 | 5.72 | 5.82 | +1.22% | 9.43 | 0.21% |
| 2026-02-04 | 5.65 | 5.75 | 5.62 | 5.75 | +1.59% | 10.71 | 0.24% |
| 2026-02-03 | 5.74 | 5.75 | 5.64 | 5.66 | -1.39% | 13.94 | 0.32% |
| 2026-02-02 | 5.80 | 5.81 | 5.71 | 5.74 | -4.33% | 22.52 | 0.50% |
| 2026-01-30 | 5.94 | 6.05 | 5.92 | 6.00 | +1.01% | 18.30 | 0.39% |
| 2026-01-29 | 5.90 | 5.98 | 5.83 | 5.94 | +0.17% | 20.01 | 0.44% |
| 2026-01-28 | 5.79 | 5.99 | 5.75 | 5.93 | +2.95% | 30.95 | 0.68% |
| 2026-01-27 | 5.80 | 5.84 | 5.75 | 5.76 | -0.52% | 14.64 | 0.33% |
| 2026-01-26 | 5.82 | 5.86 | 5.79 | 5.79 | -0.34% | 15.76 | 0.35% |
| 2026-01-23 | 5.85 | 5.86 | 5.80 | 5.81 | -0.34% | 13.60 | 0.30% |
| 2026-01-22 | 5.81 | 5.88 | 5.80 | 5.83 | +0.52% | 13.44 | 0.30% |
| 2026-01-21 | 5.94 | 5.95 | 5.78 | 5.80 | -2.52% | 17.58 | 0.39% |
| 2026-01-20 | 5.95 | 5.97 | 5.92 | 5.95 | +0.17% | 11.70 | 0.25% |
| 2026-01-19 | 5.98 | 6.02 | 5.93 | 5.94 | -0.50% | 11.52 | 0.25% |