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 |
|---|
| 2025-12-18 | 5.11 | 5.13 | -0.01 | -0.19% | 5.10 | 5.14 | 883085 | 45262.37 | 0.29% |
| 2025-12-17 | 5.11 | 5.14 | 0.03 | 0.59% | 5.08 | 5.15 | 1373008 | 70165.88 | 0.45% |
| 2025-12-16 | 5.15 | 5.11 | -0.05 | -0.97% | 5.07 | 5.16 | 1765583 | 90063.09 | 0.57% |
| 2025-12-15 | 5.19 | 5.16 | -0.07 | -1.34% | 5.16 | 5.21 | 1593801 | 82563.51 | 0.52% |
| 2025-12-12 | 5.21 | 5.23 | 0.01 | 0.19% | 5.17 | 5.23 | 2071963 | 107671.98 | 0.67% |
| 2025-12-11 | 5.26 | 5.22 | -0.04 | -0.76% | 5.21 | 5.27 | 1380529 | 72232.30 | 0.45% |
| 2025-12-10 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.28 | 1568934 | 82286.73 | 0.51% |
| 2025-12-09 | 5.33 | 5.28 | -0.05 | -0.94% | 5.27 | 5.34 | 1539945 | 81583.28 | 0.50% |
| 2025-12-08 | 5.35 | 5.33 | -0.02 | -0.37% | 5.32 | 5.37 | 1709720 | 91507.02 | 0.56% |
| 2025-12-05 | 5.35 | 5.35 | -0.01 | -0.19% | 5.28 | 5.36 | 2421454 | 128745.83 | 0.79% |
| 2025-12-04 | 5.40 | 5.36 | -0.04 | -0.74% | 5.35 | 5.41 | 2061867 | 110689.98 | 0.67% |
| 2025-12-03 | 5.45 | 5.40 | -0.05 | -0.92% | 5.39 | 5.46 | 1455966 | 78825.52 | 0.47% |
| 2025-12-02 | 5.44 | 5.45 | 0.00 | 0.00% | 5.43 | 5.48 | 1407460 | 76727.62 | 0.46% |
| 2025-12-01 | 5.41 | 5.45 | 0.05 | 0.93% | 5.40 | 5.45 | 1506051 | 81691.78 | 0.49% |
| 2025-11-28 | 5.43 | 5.40 | -0.02 | -0.37% | 5.39 | 5.43 | 1498753 | 80979.47 | 0.49% |
| 2025-11-27 | 5.45 | 5.42 | -0.03 | -0.55% | 5.42 | 5.46 | 1302135 | 70789.00 | 0.42% |
| 2025-11-26 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.48 | 1566528 | 85520.56 | 0.51% |
| 2025-11-25 | 5.44 | 5.44 | 0.01 | 0.18% | 5.42 | 5.46 | 1459102 | 79381.15 | 0.47% |
| 2025-11-24 | 5.40 | 5.43 | 0.05 | 0.93% | 5.38 | 5.44 | 1920150 | 104058.91 | 0.62% |
| 2025-11-21 | 5.46 | 5.38 | -0.11 | -2.00% | 5.37 | 5.48 | 3035437 | 164574.75 | 0.99% |
| 2025-11-20 | 5.42 | 5.49 | 0.08 | 1.48% | 5.41 | 5.52 | 3301109 | 180920.67 | 1.07% |
| 2025-11-19 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.44 | 1676744 | 90877.73 | 0.54% |
| 2025-11-18 | 5.40 | 5.40 | -0.01 | -0.18% | 5.39 | 5.43 | 1617765 | 87553.49 | 0.53% |
| 2025-11-17 | 5.41 | 5.41 | -0.01 | -0.18% | 5.39 | 5.43 | 1906855 | 102994.39 | 0.62% |
| 2025-11-14 | 5.44 | 5.42 | -0.03 | -0.55% | 5.42 | 5.46 | 1805526 | 98227.02 | 0.59% |
| 2025-11-13 | 5.47 | 5.45 | -0.03 | -0.55% | 5.43 | 5.49 | 2803611 | 152870.06 | 0.91% |
| 2025-11-12 | 5.51 | 5.48 | -0.02 | -0.36% | 5.46 | 5.52 | 2126214 | 116805.41 | 0.69% |
| 2025-11-11 | 5.52 | 5.50 | -0.03 | -0.54% | 5.49 | 5.53 | 1627065 | 89624.11 | 0.53% |
| 2025-11-10 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 1800806 | 99184.30 | 0.59% |
| 2025-11-07 | 5.46 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 2204482 | 121305.97 | 0.72% |
| 2025-11-06 | 5.44 | 5.47 | 0.03 | 0.55% | 5.43 | 5.49 | 1962397 | 107383.98 | 0.64% |
| 2025-11-05 | 5.41 | 5.44 | 0.01 | 0.18% | 5.38 | 5.45 | 1906442 | 103435.73 | 0.62% |
| 2025-11-04 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.46 | 1874294 | 101813.16 | 0.61% |
| 2025-11-03 | 5.42 | 5.43 | 0.01 | 0.18% | 5.39 | 5.44 | 1577320 | 85354.11 | 0.51% |
| 2025-10-31 | 5.46 | 5.42 | -0.04 | -0.73% | 5.40 | 5.47 | 2583160 | 140077.92 | 0.84% |
| 2025-10-30 | 5.48 | 5.46 | -0.03 | -0.55% | 5.44 | 5.52 | 2663876 | 146080.84 | 0.87% |
| 2025-10-29 | 5.46 | 5.49 | 0.03 | 0.55% | 5.44 | 5.49 | 1921227 | 105005.45 | 0.62% |
| 2025-10-28 | 5.49 | 5.46 | -0.03 | -0.55% | 5.45 | 5.50 | 2185300 | 119576.46 | 0.71% |
| 2025-10-27 | 5.44 | 5.49 | 0.06 | 1.10% | 5.44 | 5.50 | 3038414 | 166370.41 | 0.99% |
| 2025-10-24 | 5.47 | 5.43 | -0.01 | -0.18% | 5.42 | 5.48 | 2479491 | 135015.47 | 0.81% |
| 2025-10-23 | 5.55 | 5.55 | 0.01 | 0.18% | 5.49 | 5.57 | 2727050 | 150798.22 | 0.89% |
| 2025-10-22 | 5.48 | 5.54 | 0.04 | 0.73% | 5.47 | 5.55 | 2406172 | 132785.45 | 0.78% |
| 2025-10-21 | 5.47 | 5.50 | 0.03 | 0.55% | 5.46 | 5.51 | 2257076 | 123944.98 | 0.73% |
| 2025-10-20 | 5.46 | 5.47 | 0.03 | 0.55% | 5.44 | 5.50 | 1876480 | 102526.50 | 0.61% |
| 2025-10-17 | 5.50 | 5.44 | -0.06 | -1.09% | 5.43 | 5.54 | 2969984 | 163114.23 | 0.97% |
| 2025-10-16 | 5.51 | 5.50 | -0.01 | -0.18% | 5.47 | 5.52 | 2246805 | 123462.32 | 0.73% |
| 2025-10-15 | 5.52 | 5.51 | -0.01 | -0.18% | 5.45 | 5.55 | 2708080 | 148954.83 | 0.88% |
| 2025-10-14 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.59 | 3760587 | 208604.56 | 1.22% |
| 2025-10-13 | 5.38 | 5.53 | 0.00 | 0.00% | 5.36 | 5.53 | 4319383 | 235914.62 | 1.40% |
| 2025-10-10 | 5.56 | 5.53 | -0.05 | -0.90% | 5.52 | 5.58 | 2992346 | 166083.44 | 0.97% |
| 2025-10-09 | 5.48 | 5.58 | 0.08 | 1.45% | 5.46 | 5.60 | 4168684 | 230783.55 | 1.35% |
| 2025-09-30 | 5.45 | 5.50 | 0.04 | 0.73% | 5.43 | 5.51 | 3160341 | 172867.67 | 1.03% |
| 2025-09-29 | 5.41 | 5.46 | 0.05 | 0.92% | 5.37 | 5.47 | 2858066 | 154838.52 | 0.93% |
| 2025-09-26 | 5.43 | 5.41 | -0.04 | -0.73% | 5.41 | 5.45 | 2168461 | 117734.56 | 0.70% |
| 2025-09-25 | 5.47 | 5.45 | -0.03 | -0.55% | 5.42 | 5.47 | 2400783 | 130748.97 | 0.78% |
| 2025-09-24 | 5.40 | 5.48 | 0.06 | 1.11% | 5.37 | 5.50 | 2981529 | 162692.22 | 0.97% |
| 2025-09-23 | 5.47 | 5.42 | -0.05 | -0.91% | 5.37 | 5.48 | 3485292 | 188533.72 | 1.13% |
| 2025-09-22 | 5.45 | 5.47 | 0.05 | 0.92% | 5.42 | 5.49 | 2651684 | 144507.23 | 0.86% |
| 2025-09-19 | 5.47 | 5.42 | -0.05 | -0.91% | 5.42 | 5.52 | 3674672 | 200984.45 | 1.19% |
| 2025-09-18 | 5.59 | 5.47 | -0.15 | -2.67% | 5.45 | 5.61 | 5344780 | 295617.00 | 1.74% |
| 2025-09-17 | 5.57 | 5.62 | 0.04 | 0.72% | 5.53 | 5.72 | 5043602 | 282414.94 | 1.64% |
| 2025-09-16 | 5.57 | 5.58 | 0.00 | 0.00% | 5.52 | 5.61 | 3603624 | 200477.94 | 1.17% |
| 2025-09-15 | 5.66 | 5.58 | -0.10 | -1.76% | 5.56 | 5.67 | 4547586 | 254571.64 | 1.48% |
| 2025-09-12 | 5.75 | 5.68 | -0.09 | -1.56% | 5.67 | 5.79 | 6853747 | 391229.53 | 2.23% |
| 2025-09-11 | 5.68 | 5.77 | 0.01 | 0.17% | 5.62 | 5.77 | 10194500 | 580398.88 | 3.31% |
| 2025-09-10 | 5.55 | 5.76 | 0.29 | 5.30% | 5.52 | 5.95 | 15881348 | 916041.62 | 5.16% |
| 2025-09-09 | 5.61 | 5.47 | -0.18 | -3.19% | 5.47 | 5.62 | 8616784 | 476584.44 | 2.80% |
| 2025-09-08 | 5.38 | 5.65 | 0.26 | 4.82% | 5.36 | 5.76 | 11403357 | 634406.00 | 3.71% |
| 2025-09-05 | 5.40 | 5.39 | 0.00 | 0.00% | 5.34 | 5.40 | 4090644 | 219610.86 | 1.33% |
| 2025-09-04 | 5.46 | 5.39 | -0.10 | -1.82% | 5.35 | 5.48 | 5588838 | 301587.50 | 1.82% |
| 2025-09-03 | 5.61 | 5.49 | -0.12 | -2.14% | 5.45 | 5.61 | 4035157 | 222707.92 | 1.31% |
| 2025-09-02 | 5.69 | 5.61 | -0.09 | -1.58% | 5.55 | 5.70 | 4581178 | 257030.38 | 1.49% |
| 2025-09-01 | 5.75 | 5.70 | 0.00 | 0.00% | 5.67 | 5.78 | 4002144 | 228566.98 | 1.30% |
| 2025-08-29 | 5.75 | 5.70 | -0.07 | -1.21% | 5.68 | 5.76 | 4342818 | 248510.20 | 1.41% |
| 2025-08-28 | 5.65 | 5.77 | 0.12 | 2.12% | 5.64 | 5.81 | 6688745 | 383026.72 | 2.17% |
| 2025-08-27 | 5.81 | 5.65 | -0.14 | -2.42% | 5.65 | 5.82 | 6468007 | 371417.94 | 2.10% |
| 2025-08-26 | 5.78 | 5.79 | -0.03 | -0.52% | 5.76 | 5.85 | 4868218 | 282086.22 | 1.58% |
| 2025-08-25 | 5.87 | 5.82 | -0.07 | -1.19% | 5.71 | 5.90 | 10743034 | 623106.69 | 3.49% |
| 2025-08-22 | 5.63 | 5.89 | 0.23 | 4.06% | 5.59 | 5.95 | 11842830 | 683583.56 | 3.85% |
| 2025-08-21 | 5.50 | 5.66 | 0.15 | 2.72% | 5.48 | 5.79 | 10540988 | 598806.25 | 3.43% |
上证大盘股票行情在线 K线走势图
中国联通(600050)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
