中国联通
sh600050 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.40
涨跌幅
+0.69%
成交量
167,935,000 股
成交额
741,267,584 元
换手率
0.54%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.37 | 4.40 | 4.44 | 4.36 | +0.69% | 167,935,000 | 741,267,584 | 0.54 |
| 2026-10-13 | 4.33 | 4.37 | 4.37 | 4.31 | +0.69% | 140,576,900 | 611,645,376 | 0.45 |
| 2026-10-12 | 4.30 | 4.34 | 4.35 | 4.28 | +0.93% | 156,736,800 | 678,414,464 | 0.51 |
| 2026-10-09 | 4.26 | 4.30 | 4.30 | 4.25 | +0.70% | 125,694,900 | 538,313,728 | 0.41 |
| 2026-10-08 | 4.23 | 4.27 | 4.30 | 4.22 | +0.95% | 186,488,500 | 796,966,272 | 0.60 |
| 2026-09-30 | 4.17 | 4.23 | 4.25 | 4.16 | +1.44% | 139,136,900 | 585,713,920 | 0.45 |
| 2026-09-29 | 4.12 | 4.17 | 4.19 | 4.11 | +0.97% | 111,551,100 | 463,629,568 | 0.36 |
| 2026-09-28 | 4.14 | 4.13 | 4.15 | 4.09 | -0.48% | 106,787,500 | 439,859,456 | 0.34 |
| 2026-09-24 | 4.17 | 4.15 | 4.17 | 4.13 | -0.48% | 101,195,300 | 419,673,952 | 0.33 |
| 2026-09-23 | 4.21 | 4.17 | 4.22 | 4.17 | -0.95% | 83,543,700 | 349,704,928 | 0.27 |
| 2026-09-22 | 4.22 | 4.21 | 4.25 | 4.20 | -0.47% | 91,422,700 | 385,602,112 | 0.29 |
| 2026-09-21 | 4.22 | 4.23 | 4.23 | 4.19 | +0.24% | 89,277,800 | 375,461,408 | 0.29 |
| 2026-09-18 | 4.20 | 4.22 | 4.29 | 4.19 | +0.48% | 143,360,700 | 607,909,824 | 0.46 |
| 2026-09-17 | 4.17 | 4.20 | 4.22 | 4.16 | +0.72% | 90,781,800 | 380,436,160 | 0.29 |
| 2026-09-16 | 4.17 | 4.17 | 4.19 | 4.13 | -0.24% | 96,495,900 | 401,226,336 | 0.31 |
| 2026-09-15 | 4.22 | 4.18 | 4.23 | 4.18 | -0.95% | 93,162,700 | 391,296,672 | 0.30 |
| 2026-09-14 | 4.20 | 4.22 | 4.26 | 4.19 | +0.24% | 114,180,500 | 481,883,840 | 0.37 |
| 2026-09-11 | 4.20 | 4.21 | 4.22 | 4.15 | +0.24% | 169,971,000 | 712,010,944 | 0.55 |
| 2026-09-10 | 4.20 | 4.20 | 4.21 | 4.17 | -0.24% | 98,660,200 | 413,629,312 | 0.32 |
| 2026-09-09 | 4.24 | 4.21 | 4.26 | 4.19 | -0.71% | 110,145,700 | 463,850,208 | 0.36 |
| 2026-09-08 | 4.23 | 4.24 | 4.26 | 4.22 | +0.47% | 78,069,600 | 331,454,784 | 0.25 |
| 2026-09-07 | 4.26 | 4.22 | 4.28 | 4.21 | -0.71% | 106,870,600 | 452,219,296 | 0.34 |
| 2026-09-04 | 4.26 | 4.25 | 4.30 | 4.24 | -0.23% | 103,408,800 | 441,823,776 | 0.33 |
| 2026-09-03 | 4.29 | 4.26 | 4.31 | 4.25 | -0.70% | 134,963,500 | 577,408,832 | 0.44 |
| 2026-09-02 | 4.33 | 4.29 | 4.34 | 4.28 | -0.69% | 116,364,300 | 500,206,784 | 0.38 |
| 2026-09-01 | 4.29 | 4.32 | 4.34 | 4.28 | +0.47% | 118,816,600 | 512,517,344 | 0.38 |
| 2026-08-31 | 4.28 | 4.30 | 4.30 | 4.23 | +0.47% | 104,317,900 | 445,545,344 | 0.34 |
| 2026-08-28 | 4.28 | 4.28 | 4.29 | 4.25 | -0.23% | 74,789,200 | 319,214,112 | 0.24 |
| 2026-08-27 | 4.31 | 4.29 | 4.32 | 4.27 | -0.46% | 90,631,600 | 388,587,424 | 0.29 |
| 2026-08-26 | 4.32 | 4.31 | 4.34 | 4.30 | -0.46% | 78,000,600 | 336,960,384 | 0.25 |
需要全历史数据与程序化访问？
查看 中国联通 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600050 获取全部历史日线。