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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.13 | 7.15 | 6.98 | 7.00 | -1.82% | 13.48 | 0.25% |
| 2025-09-15 | 7.22 | 7.23 | 7.12 | 7.13 | -1.38% | 11.33 | 0.20% |
| 2025-09-12 | 7.32 | 7.36 | 7.23 | 7.23 | -1.36% | 10.13 | 0.18% |
| 2025-09-11 | 7.25 | 7.33 | 7.22 | 7.33 | +0.55% | 10.80 | 0.19% |
| 2025-09-10 | 7.21 | 7.37 | 7.18 | 7.29 | +1.25% | 13.53 | 0.24% |
| 2025-09-09 | 7.25 | 7.26 | 7.18 | 7.20 | -0.96% | 7.85 | 0.14% |
| 2025-09-08 | 7.26 | 7.34 | 7.20 | 7.27 | +0.14% | 13.16 | 0.23% |
| 2025-09-05 | 7.36 | 7.39 | 7.23 | 7.26 | -1.89% | 11.79 | 0.21% |
| 2025-09-04 | 7.40 | 7.48 | 7.23 | 7.40 | 0.00% | 14.27 | 0.25% |
| 2025-09-03 | 7.43 | 7.44 | 7.33 | 7.40 | -0.52% | 8.43 | 0.14% |
| 2025-09-02 | 7.38 | 7.46 | 7.35 | 7.44 | +0.53% | 11.77 | 0.20% |
| 2025-09-01 | 7.47 | 7.48 | 7.37 | 7.40 | -0.39% | 10.24 | 0.17% |
| 2025-08-29 | 7.38 | 7.44 | 7.36 | 7.43 | +0.40% | 9.39 | 0.16% |
| 2025-08-28 | 7.30 | 7.41 | 7.30 | 7.40 | +1.34% | 10.93 | 0.19% |
| 2025-08-27 | 7.39 | 7.40 | 7.30 | 7.30 | -1.32% | 11.15 | 0.19% |
| 2025-08-26 | 7.48 | 7.49 | 7.36 | 7.40 | -1.17% | 11.82 | 0.20% |
| 2025-08-25 | 7.42 | 7.50 | 7.38 | 7.49 | +0.92% | 13.68 | 0.23% |
| 2025-08-22 | 7.31 | 7.44 | 7.25 | 7.42 | +0.93% | 14.14 | 0.24% |
| 2025-08-21 | 7.20 | 7.36 | 7.19 | 7.35 | +2.03% | 16.70 | 0.29% |
| 2025-08-20 | 7.20 | 7.21 | 7.14 | 7.20 | 0.00% | 8.26 | 0.14% |