中国联通(600050)股票行情
中国联通(600050)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.32 | 1230316 | 65146.30 | 0.40% |
| 2025-06-17 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 1942605 | 102848.20 | 0.63% |
| 2025-06-16 | 5.25 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 1389580 | 73087.74 | 0.45% |
| 2025-06-13 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.28 | 2117130 | 111205.36 | 0.69% |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.26 | 5.31 | 2184222 | 115156.76 | 0.71% |
| 2025-06-11 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.34 | 2437575 | 129406.35 | 0.79% |
| 2025-06-10 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 2863365 | 152762.08 | 0.93% |
| 2025-06-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 2365905 | 127704.90 | 0.77% |
| 2025-06-06 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 1833473 | 98832.37 | 0.60% |
| 2025-06-05 | 5.34 | 5.38 | 0.04 | 0.75% | 5.31 | 5.39 | 2278806 | 122071.06 | 0.74% |
| 2025-06-04 | 5.34 | 5.34 | 0.01 | 0.19% | 5.32 | 5.35 | 1513440 | 80740.19 | 0.49% |
| 2025-06-03 | 5.32 | 5.33 | -0.03 | -0.56% | 5.30 | 5.34 | 1901815 | 101222.77 | 0.62% |
| 2025-05-30 | 5.38 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 1516766 | 81233.19 | 0.49% |
| 2025-05-29 | 5.32 | 5.40 | 0.07 | 1.31% | 5.31 | 5.40 | 2090904 | 112319.41 | 0.68% |
| 2025-05-28 | 5.41 | 5.33 | -0.09 | -1.66% | 5.32 | 5.44 | 2367350 | 127076.09 | 0.77% |
| 2025-05-27 | 5.39 | 5.42 | 0.02 | 0.37% | 5.38 | 5.45 | 1848958 | 100206.96 | 0.60% |
| 2025-05-26 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.45 | 1667317 | 90175.10 | 0.54% |
| 2025-05-23 | 5.42 | 5.38 | -0.05 | -0.92% | 5.37 | 5.47 | 2114703 | 114737.58 | 0.69% |
| 2025-05-22 | 5.44 | 5.43 | -0.03 | -0.55% | 5.41 | 5.46 | 1326860 | 71999.32 | 0.43% |
| 2025-05-21 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.48 | 1443187 | 78753.72 | 0.47% |
| 2025-05-20 | 5.40 | 5.47 | 0.05 | 0.92% | 5.39 | 5.50 | 2495890 | 136160.78 | 0.81% |
| 2025-05-19 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 1728027 | 93077.38 | 0.56% |
| 2025-05-16 | 5.42 | 5.38 | -0.06 | -1.10% | 5.35 | 5.43 | 2499769 | 134485.91 | 0.81% |
| 2025-05-15 | 5.52 | 5.44 | -0.10 | -1.81% | 5.43 | 5.54 | 3021391 | 165124.42 | 0.98% |
| 2025-05-14 | 5.44 | 5.54 | 0.10 | 1.84% | 5.42 | 5.54 | 3347348 | 183570.27 | 1.09% |
| 2025-05-13 | 5.49 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 1849496 | 101032.73 | 0.60% |
| 2025-05-12 | 5.45 | 5.48 | 0.05 | 0.92% | 5.44 | 5.49 | 1948545 | 106485.82 | 0.63% |
| 2025-05-09 | 5.46 | 5.43 | -0.03 | -0.55% | 5.43 | 5.48 | 1636604 | 89259.19 | 0.53% |
| 2025-05-08 | 5.46 | 5.46 | -0.02 | -0.36% | 5.44 | 5.48 | 1792217 | 97802.43 | 0.58% |
| 2025-05-07 | 5.55 | 5.48 | 0.00 | 0.00% | 5.43 | 5.57 | 2908479 | 159012.84 | 0.95% |
| 2025-05-06 | 5.34 | 5.48 | 0.16 | 3.01% | 5.32 | 5.48 | 3726514 | 201984.27 | 1.21% |
| 2025-04-30 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.36 | 1488351 | 79377.18 | 0.48% |
| 2025-04-29 | 5.35 | 5.34 | -0.01 | -0.19% | 5.32 | 5.36 | 1278644 | 68301.93 | 0.42% |
| 2025-04-28 | 5.31 | 5.35 | 0.03 | 0.56% | 5.28 | 5.37 | 2102966 | 112126.92 | 0.68% |
| 2025-04-25 | 5.34 | 5.32 | -0.01 | -0.19% | 5.31 | 5.36 | 1642972 | 87491.00 | 0.53% |
| 2025-04-24 | 5.34 | 5.33 | -0.01 | -0.19% | 5.31 | 5.37 | 1831173 | 97690.56 | 0.60% |
| 2025-04-23 | 5.41 | 5.34 | -0.06 | -1.11% | 5.33 | 5.42 | 2661462 | 142574.12 | 0.87% |
| 2025-04-22 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.46 | 1833630 | 99351.77 | 0.60% |
| 2025-04-21 | 5.43 | 5.44 | 0.00 | 0.00% | 5.41 | 5.48 | 1440069 | 78480.00 | 0.47% |
| 2025-04-18 | 5.41 | 5.44 | 0.00 | 0.00% | 5.38 | 5.44 | 1516431 | 82060.23 | 0.49% |
| 2025-04-17 | 5.45 | 5.44 | -0.03 | -0.55% | 5.40 | 5.48 | 2213404 | 120358.22 | 0.72% |
| 2025-04-16 | 5.39 | 5.47 | 0.06 | 1.11% | 5.36 | 5.47 | 3376333 | 182890.27 | 1.10% |
| 2025-04-15 | 5.41 | 5.41 | -0.01 | -0.18% | 5.35 | 5.42 | 2251718 | 121197.52 | 0.73% |
| 2025-04-14 | 5.43 | 5.42 | 0.01 | 0.18% | 5.39 | 5.44 | 2183176 | 118132.21 | 0.71% |
| 2025-04-11 | 5.43 | 5.41 | -0.02 | -0.37% | 5.36 | 5.43 | 2606201 | 140702.19 | 0.85% |
| 2025-04-10 | 5.52 | 5.43 | -0.03 | -0.55% | 5.40 | 5.53 | 3618618 | 197254.78 | 1.18% |
| 2025-04-09 | 5.30 | 5.46 | 0.12 | 2.25% | 5.25 | 5.48 | 4959798 | 267393.12 | 1.61% |
| 2025-04-08 | 5.19 | 5.34 | 0.14 | 2.69% | 5.18 | 5.35 | 4548456 | 239752.06 | 1.48% |
| 2025-04-07 | 5.38 | 5.20 | -0.39 | -6.98% | 5.03 | 5.40 | 6548816 | 341285.56 | 2.13% |
| 2025-04-03 | 5.54 | 5.59 | 0.01 | 0.18% | 5.52 | 5.64 | 2716967 | 152093.33 | 0.88% |
| 2025-04-02 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.61 | 1949607 | 108658.78 | 0.63% |
| 2025-04-01 | 5.56 | 5.56 | 0.00 | 0.00% | 5.54 | 5.58 | 1830236 | 101746.20 | 0.59% |
| 2025-03-31 | 5.54 | 5.56 | -0.01 | -0.18% | 5.51 | 5.58 | 2274501 | 126272.91 | 0.74% |
| 2025-03-28 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.61 | 2299123 | 128018.71 | 0.75% |
| 2025-03-27 | 5.62 | 5.59 | -0.03 | -0.53% | 5.59 | 5.67 | 2790656 | 156854.52 | 0.91% |
| 2025-03-26 | 5.62 | 5.62 | 0.01 | 0.18% | 5.60 | 5.65 | 2154182 | 121164.16 | 0.70% |
| 2025-03-25 | 5.67 | 5.61 | -0.07 | -1.23% | 5.58 | 5.67 | 2823992 | 158696.38 | 0.92% |
| 2025-03-24 | 5.65 | 5.68 | -0.02 | -0.35% | 5.62 | 5.69 | 3277821 | 185299.06 | 1.07% |
| 2025-03-21 | 5.70 | 5.70 | -0.01 | -0.18% | 5.62 | 5.75 | 5022475 | 285625.81 | 1.63% |
| 2025-03-20 | 5.77 | 5.71 | -0.06 | -1.04% | 5.69 | 5.79 | 4761208 | 272446.34 | 1.55% |
| 2025-03-19 | 6.13 | 5.77 | -0.44 | -7.09% | 5.74 | 6.14 | 11358769 | 667095.75 | 3.69% |
| 2025-03-18 | 6.25 | 6.21 | 0.06 | 0.98% | 6.18 | 6.37 | 4786458 | 298771.97 | 1.56% |
| 2025-03-17 | 6.18 | 6.15 | -0.05 | -0.81% | 6.11 | 6.20 | 2929481 | 180050.88 | 0.95% |
| 2025-03-14 | 6.11 | 6.20 | 0.07 | 1.14% | 6.10 | 6.25 | 3301013 | 204140.64 | 1.07% |
| 2025-03-13 | 6.18 | 6.13 | -0.10 | -1.61% | 6.08 | 6.24 | 3238687 | 198703.91 | 1.05% |
| 2025-03-12 | 6.23 | 6.23 | 0.02 | 0.32% | 6.12 | 6.40 | 5157914 | 321800.97 | 1.68% |
| 2025-03-11 | 6.13 | 6.21 | -0.01 | -0.16% | 6.11 | 6.21 | 2889070 | 178067.08 | 0.94% |
| 2025-03-10 | 6.40 | 6.22 | -0.19 | -2.96% | 6.19 | 6.40 | 4112162 | 256732.56 | 1.34% |
| 2025-03-07 | 6.50 | 6.41 | -0.12 | -1.84% | 6.37 | 6.57 | 4877378 | 314797.47 | 1.56% |
| 2025-03-06 | 6.40 | 6.53 | 0.27 | 4.31% | 6.36 | 6.69 | 10042225 | 652446.81 | 3.21% |
| 2025-03-05 | 6.20 | 6.26 | 0.08 | 1.29% | 6.16 | 6.28 | 4719211 | 293773.38 | 1.51% |
| 2025-03-04 | 6.14 | 6.18 | -0.04 | -0.64% | 6.09 | 6.23 | 5601390 | 344332.53 | 1.79% |
| 2025-03-03 | 6.33 | 6.22 | -0.03 | -0.48% | 6.17 | 6.39 | 5745427 | 361399.72 | 1.84% |
| 2025-02-28 | 6.34 | 6.25 | -0.13 | -2.04% | 6.16 | 6.42 | 7152210 | 449656.12 | 2.29% |
| 2025-02-27 | 6.57 | 6.38 | -0.23 | -3.48% | 6.28 | 6.67 | 7896356 | 507744.56 | 2.52% |
| 2025-02-26 | 6.80 | 6.61 | -0.02 | -0.30% | 6.51 | 6.85 | 7312310 | 484563.41 | 2.34% |
| 2025-02-25 | 6.53 | 6.63 | -0.10 | -1.49% | 6.49 | 6.76 | 9009093 | 596523.00 | 2.88% |
| 2025-02-24 | 6.88 | 6.73 | -0.09 | -1.32% | 6.60 | 6.93 | 16572511 | 1122741.75 | 5.30% |
| 2025-02-21 | 6.36 | 6.82 | 0.62 | 10.00% | 6.33 | 6.82 | 15382829 | 1019572.75 | 4.92% |
| 2025-02-20 | 6.34 | 6.20 | -0.24 | -3.73% | 6.18 | 6.45 | 10935287 | 687730.00 | 3.50% |
上证大盘股票行情在线 K线走势图
