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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.85 | 6.91 | 6.83 | 6.90 | +0.58% | 8.20 | 0.15% |
| 2025-10-22 | 6.82 | 6.90 | 6.80 | 6.86 | +0.59% | 9.01 | 0.17% |
| 2025-10-21 | 6.85 | 6.89 | 6.81 | 6.82 | -0.44% | 6.95 | 0.13% |
| 2025-10-20 | 6.92 | 6.94 | 6.81 | 6.85 | -0.87% | 8.99 | 0.17% |
| 2025-10-17 | 6.83 | 6.95 | 6.82 | 6.91 | +1.17% | 13.20 | 0.25% |
| 2025-10-16 | 6.79 | 6.85 | 6.78 | 6.83 | +0.44% | 7.20 | 0.14% |
| 2025-10-15 | 6.84 | 6.88 | 6.77 | 6.80 | -0.58% | 7.54 | 0.14% |
| 2025-10-14 | 6.83 | 6.86 | 6.78 | 6.84 | +0.15% | 8.59 | 0.16% |
| 2025-10-13 | 6.70 | 6.87 | 6.63 | 6.83 | +1.04% | 12.97 | 0.25% |
| 2025-10-10 | 6.74 | 6.80 | 6.71 | 6.76 | 0.00% | 6.99 | 0.13% |
| 2025-10-09 | 6.66 | 6.77 | 6.64 | 6.76 | +1.50% | 9.55 | 0.18% |
| 2025-09-30 | 6.65 | 6.68 | 6.61 | 6.66 | 0.00% | 7.18 | 0.14% |
| 2025-09-29 | 6.67 | 6.70 | 6.57 | 6.66 | -0.15% | 11.07 | 0.22% |
| 2025-09-26 | 6.68 | 6.70 | 6.65 | 6.67 | -0.30% | 4.90 | 0.09% |
| 2025-09-25 | 6.72 | 6.72 | 6.65 | 6.69 | -0.45% | 5.95 | 0.11% |
| 2025-09-24 | 6.66 | 6.74 | 6.63 | 6.72 | +0.45% | 6.53 | 0.13% |
| 2025-09-23 | 6.72 | 6.76 | 6.65 | 6.69 | -0.59% | 7.79 | 0.15% |
| 2025-09-22 | 6.78 | 6.79 | 6.68 | 6.73 | -0.74% | 6.83 | 0.13% |
| 2025-09-19 | 6.78 | 6.81 | 6.74 | 6.78 | +0.15% | 7.20 | 0.14% |
| 2025-09-18 | 6.95 | 6.95 | 6.75 | 6.77 | -2.59% | 12.90 | 0.24% |