中国电信 sh.601728
6.13
-0.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.67 | 6.69 | 6.61 | 6.67 | -0.15% | 6.79 | 0.13% |
| 2025-12-17 | 6.67 | 6.70 | 6.59 | 6.68 | -0.30% | 6.27 | 0.12% |
| 2025-12-16 | 6.62 | 6.71 | 6.50 | 6.70 | +1.21% | 10.58 | 0.21% |
| 2025-12-15 | 6.69 | 6.70 | 6.62 | 6.62 | -1.19% | 5.32 | 0.10% |
| 2025-12-12 | 6.73 | 6.75 | 6.64 | 6.70 | -1.33% | 11.76 | 0.23% |
| 2025-12-11 | 6.81 | 6.82 | 6.72 | 6.79 | -0.15% | 8.29 | 0.16% |
| 2025-12-10 | 6.82 | 6.86 | 6.77 | 6.80 | -0.29% | 5.15 | 0.10% |
| 2025-12-09 | 6.81 | 6.88 | 6.81 | 6.82 | 0.00% | 5.12 | 0.10% |
| 2025-12-08 | 6.87 | 6.93 | 6.81 | 6.82 | -0.73% | 6.08 | 0.11% |
| 2025-12-05 | 6.90 | 6.92 | 6.83 | 6.87 | -0.43% | 5.76 | 0.11% |
| 2025-12-04 | 6.93 | 6.97 | 6.88 | 6.90 | -0.58% | 4.92 | 0.09% |
| 2025-12-03 | 6.96 | 6.98 | 6.90 | 6.94 | -0.29% | 5.31 | 0.10% |
| 2025-12-02 | 6.90 | 6.98 | 6.87 | 6.96 | +1.16% | 9.24 | 0.17% |
| 2025-12-01 | 6.85 | 6.89 | 6.82 | 6.88 | +0.29% | 5.58 | 0.10% |
| 2025-11-28 | 6.77 | 6.87 | 6.75 | 6.86 | +1.33% | 8.31 | 0.16% |
| 2025-11-27 | 6.83 | 6.85 | 6.76 | 6.77 | -0.88% | 6.99 | 0.13% |
| 2025-11-26 | 6.82 | 6.90 | 6.81 | 6.83 | 0.00% | 8.88 | 0.17% |
| 2025-11-25 | 6.85 | 6.87 | 6.79 | 6.83 | -0.29% | 6.75 | 0.13% |
| 2025-11-24 | 6.82 | 6.88 | 6.78 | 6.85 | +0.88% | 8.51 | 0.16% |
| 2025-11-21 | 6.83 | 6.85 | 6.77 | 6.79 | -0.73% | 9.96 | 0.19% |