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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.11 | 6.14 | 5.96 | 5.97 | -2.13% | 15.03 | 0.32% |
| 2026-01-15 | 6.25 | 6.26 | 6.09 | 6.10 | -2.56% | 15.69 | 0.33% |
| 2026-01-14 | 6.32 | 6.34 | 6.25 | 6.26 | -0.95% | 13.37 | 0.27% |
| 2026-01-13 | 6.38 | 6.40 | 6.30 | 6.32 | -0.78% | 10.43 | 0.21% |
| 2026-01-12 | 6.35 | 6.42 | 6.33 | 6.37 | +0.79% | 14.03 | 0.28% |
| 2026-01-09 | 6.27 | 6.37 | 6.26 | 6.32 | +0.64% | 11.16 | 0.23% |
| 2026-01-08 | 6.26 | 6.31 | 6.24 | 6.28 | +0.32% | 9.27 | 0.19% |
| 2026-01-07 | 6.35 | 6.35 | 6.25 | 6.26 | -1.42% | 9.27 | 0.19% |
| 2026-01-06 | 6.34 | 6.35 | 6.28 | 6.35 | +0.16% | 10.05 | 0.21% |
| 2026-01-05 | 6.30 | 6.35 | 6.29 | 6.34 | +0.63% | 7.59 | 0.15% |
| 2025-12-31 | 6.24 | 6.31 | 6.24 | 6.30 | +0.96% | 6.03 | 0.12% |
| 2025-12-30 | 6.26 | 6.29 | 6.22 | 6.24 | -0.64% | 6.57 | 0.14% |
| 2025-12-29 | 6.41 | 6.42 | 6.26 | 6.28 | -2.18% | 12.34 | 0.25% |
| 2025-12-26 | 6.46 | 6.47 | 6.40 | 6.42 | -0.77% | 9.55 | 0.19% |
| 2025-12-25 | 6.46 | 6.53 | 6.45 | 6.47 | -0.31% | 8.04 | 0.16% |
| 2025-12-24 | 6.55 | 6.56 | 6.43 | 6.49 | -1.07% | 14.42 | 0.29% |
| 2025-12-23 | 6.64 | 6.65 | 6.54 | 6.56 | -1.20% | 9.46 | 0.18% |
| 2025-12-22 | 6.79 | 6.81 | 6.63 | 6.64 | -2.06% | 11.48 | 0.22% |
| 2025-12-19 | 6.66 | 6.81 | 6.66 | 6.78 | +1.65% | 14.47 | 0.28% |
| 2025-12-18 | 6.67 | 6.69 | 6.61 | 6.67 | -0.15% | 6.79 | 0.13% |