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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.81 | 6.90 | 6.80 | 6.84 | +0.59% | 8.79 | 0.17% |
| 2025-11-19 | 6.76 | 6.83 | 6.75 | 6.80 | +0.74% | 5.35 | 0.10% |
| 2025-11-18 | 6.74 | 6.79 | 6.72 | 6.75 | -0.15% | 5.01 | 0.10% |
| 2025-11-17 | 6.80 | 6.81 | 6.74 | 6.76 | -0.88% | 4.98 | 0.09% |
| 2025-11-14 | 6.83 | 6.86 | 6.82 | 6.82 | -0.29% | 4.53 | 0.09% |
| 2025-11-13 | 6.90 | 6.90 | 6.79 | 6.84 | -0.87% | 7.52 | 0.14% |
| 2025-11-12 | 6.89 | 6.95 | 6.86 | 6.90 | +0.29% | 7.53 | 0.14% |
| 2025-11-11 | 6.88 | 6.90 | 6.84 | 6.88 | -0.15% | 4.54 | 0.09% |
| 2025-11-10 | 6.86 | 6.90 | 6.84 | 6.89 | +0.44% | 5.61 | 0.11% |
| 2025-11-07 | 6.76 | 6.87 | 6.75 | 6.86 | +1.48% | 7.15 | 0.13% |
| 2025-11-06 | 6.74 | 6.78 | 6.72 | 6.76 | +0.30% | 5.55 | 0.11% |
| 2025-11-05 | 6.73 | 6.76 | 6.69 | 6.74 | -0.15% | 4.94 | 0.09% |
| 2025-11-04 | 6.73 | 6.78 | 6.69 | 6.75 | +0.15% | 6.50 | 0.12% |
| 2025-11-03 | 6.70 | 6.74 | 6.68 | 6.74 | +0.75% | 5.75 | 0.11% |
| 2025-10-31 | 6.86 | 6.86 | 6.69 | 6.69 | -2.19% | 10.70 | 0.20% |
| 2025-10-30 | 6.86 | 6.91 | 6.83 | 6.84 | -0.15% | 7.79 | 0.15% |
| 2025-10-29 | 6.88 | 6.89 | 6.83 | 6.85 | -0.44% | 5.78 | 0.11% |
| 2025-10-28 | 6.89 | 6.91 | 6.84 | 6.88 | -0.15% | 6.07 | 0.11% |
| 2025-10-27 | 6.87 | 6.91 | 6.84 | 6.89 | +0.29% | 7.13 | 0.13% |
| 2025-10-24 | 6.90 | 6.92 | 6.86 | 6.87 | -0.43% | 5.75 | 0.11% |