中国电信（601728）历史行情

以下为中国电信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	6.870	6.690	6.880	6.670	-0.190	-2.762%	6,411.30万	4.32亿	0.083%
2026-10-20	6.810	6.880	6.880	6.710	0.080	1.176%	9,742.82万	6.63亿	0.126%
2026-10-19	6.770	6.800	6.880	6.760	-0.050	-0.730%	84.87万	0.00亿	0.000%
2026-10-16	6.750	6.850	6.850	6.690	0.000	0.000%	148.87万	0.00亿	0.000%
2026-10-15	6.680	6.850	6.850	6.610	0.170	2.545%	195.40万	0.00亿	0.000%
2026-10-14	6.610	6.680	6.700	6.580	0.060	0.906%	91.63万	0.00亿	0.000%
2026-10-13	6.580	6.620	6.630	6.520	0.060	0.915%	109.28万	0.00亿	0.000%
2026-10-12	6.500	6.560	6.640	6.500	0.070	1.079%	134.03万	0.00亿	0.000%
2026-10-09	6.430	6.490	6.550	6.410	0.070	1.090%	127.66万	0.00亿	0.000%
2026-10-08	6.280	6.420	6.440	6.230	0.140	2.229%	114.51万	0.00亿	0.000%
2026-10-07	6.270	6.280	6.310	6.250	0.010	0.159%	4,716.86万	2.97亿	0.061%
2026-10-06	6.270	6.280	6.310	6.250	0.010	0.159%	4,716.86万	2.97亿	0.061%
2026-10-05	6.270	6.280	6.310	6.250	0.010	0.159%	4,716.86万	2.97亿	0.061%
2026-10-02	6.270	6.280	6.310	6.250	0.010	0.159%	4,716.86万	2.97亿	0.061%
2026-10-01	6.270	6.280	6.310	6.250	0.010	0.159%	4,716.86万	2.97亿	0.061%
2026-09-30	6.270	6.280	6.310	6.250	0.010	0.159%	47.17万	0.00亿	0.000%
2026-09-29	6.250	6.270	6.300	6.230	0.020	0.320%	73.56万	0.00亿	0.000%
2026-09-28	6.150	6.250	6.270	6.130	0.090	1.461%	117.69万	0.00亿	0.000%
2026-09-27	6.090	6.160	6.170	6.050	0.060	0.984%	8,908.20万	5.45亿	0.115%
2026-09-24	6.090	6.160	6.170	6.050	0.060	0.984%	89.08万	0.00亿	0.000%
2026-09-23	6.120	6.100	6.160	6.100	-0.020	-0.327%	54.05万	0.00亿	0.000%
2026-09-22	6.150	6.120	6.210	6.100	-0.040	-0.649%	77.61万	0.00亿	0.000%
2026-09-21	6.180	6.160	6.190	6.120	-0.030	-0.485%	71.87万	0.00亿	0.000%
2026-09-18	6.240	6.190	6.270	6.170	-0.060	-0.960%	71.79万	0.00亿	0.000%
2026-09-17	6.260	6.250	6.320	6.240	-0.010	-0.160%	61.15万	0.00亿	0.000%
2026-09-16	6.280	6.260	6.310	6.180	-0.020	-0.318%	63.23万	0.00亿	0.000%
2026-09-15	6.240	6.280	6.330	6.200	0.020	0.319%	81.96万	0.00亿	0.000%
2026-09-14	6.290	6.260	6.390	6.250	-0.030	-0.477%	91.09万	0.00亿	0.000%
2026-09-11	6.200	6.290	6.310	6.110	0.100	1.616%	148.53万	0.00亿	0.000%
2026-09-10	6.150	6.190	6.200	6.100	0.071	1.160%	93.64万	0.00亿	0.000%
2026-09-09	6.159	6.119	6.169	6.069	-0.030	-0.488%	79.53万	0.00亿	0.000%
2026-09-08	6.189	6.149	6.239	6.129	-0.030	-0.486%	67.70万	0.00亿	0.000%
2026-09-07	6.219	6.179	6.249	6.139	-0.040	-0.643%	79.44万	0.00亿	0.000%
2026-09-04	6.249	6.219	6.309	6.189	-0.020	-0.321%	84.95万	0.00亿	0.000%
2026-09-03	6.309	6.239	6.369	6.239	-0.070	-1.110%	65.79万	0.00亿	0.000%
2026-09-02	6.359	6.309	6.369	6.239	0.000	0.000%	67.67万	0.00亿	0.000%
2026-09-01	6.209	6.309	6.319	6.189	0.100	1.611%	87.77万	0.00亿	0.000%
2026-08-31	6.159	6.209	6.229	6.069	0.070	1.140%	102.96万	0.00亿	0.000%
2026-08-28	6.169	6.139	6.189	6.099	-0.050	-0.808%	91.21万	0.00亿	0.000%
2026-08-27	6.249	6.189	6.249	6.159	-0.070	-1.118%	87.28万	0.00亿	0.000%
2026-08-26	6.299	6.259	6.319	6.249	-0.030	-0.477%	69.35万	0.00亿	0.000%
2026-08-25	6.329	6.289	6.349	6.239	-0.020	-0.317%	82.39万	0.00亿	0.000%
2026-08-24	6.269	6.309	6.369	6.239	0.040	0.638%	100.27万	0.00亿	0.000%
2026-08-21	6.349	6.269	6.489	6.269	-0.130	-2.032%	106.40万	0.00亿	0.000%
2026-08-20	6.439	6.399	6.469	6.319	-0.090	-1.387%	130.69万	0.00亿	0.000%
2026-08-19	6.409	6.489	6.489	6.349	0.080	1.248%	135.13万	0.00亿	0.000%
2026-08-18	6.449	6.409	6.509	6.389	-0.040	-0.620%	110.49万	0.00亿	0.000%
2026-08-17	6.409	6.449	6.509	6.389	0.040	0.624%	151.25万	0.00亿	0.000%
2026-08-14	6.249	6.409	6.439	6.249	0.140	2.233%	135.07万	0.00亿	0.000%
2026-08-13	6.139	6.269	6.319	6.119	0.130	2.118%	133.91万	0.00亿	0.000%
2026-08-12	6.139	6.139	6.209	6.069	-0.020	-0.325%	100.86万	0.00亿	0.000%
2026-08-11	6.099	6.159	6.169	6.079	0.050	0.818%	78.46万	0.00亿	0.000%
2026-08-10	5.989	6.109	6.229	5.979	0.090	1.495%	131.62万	0.00亿	0.000%
2026-08-07	6.159	6.019	6.179	6.009	-0.120	-1.955%	131.80万	0.00亿	0.000%
2026-08-06	6.069	6.139	6.179	6.059	0.070	1.153%	131.49万	0.00亿	0.000%
2026-08-05	6.089	6.069	6.129	5.969	-0.060	-0.979%	167.76万	0.00亿	0.000%
2026-08-04	6.259	6.129	6.439	6.099	-0.180	-2.853%	233.55万	0.00亿	0.000%
2026-08-03	6.139	6.309	6.329	6.119	0.170	2.769%	155.73万	0.00亿	0.000%
2026-07-31	6.229	6.139	6.229	6.059	-0.190	-3.002%	157.14万	0.00亿	0.000%
2026-07-30	6.049	6.329	6.339	6.039	0.250	4.113%	231.41万	0.00亿	0.000%
2026-07-29	6.219	6.079	6.219	6.069	-0.060	-0.977%	130.12万	0.00亿	0.000%
2026-07-28	5.989	6.139	6.139	5.909	0.180	3.021%	193.03万	0.00亿	0.000%
2026-07-27	6.039	5.959	6.059	5.949	-0.040	-0.667%	107.50万	0.00亿	0.000%
2026-07-24	5.939	5.999	6.019	5.879	0.120	2.041%	145.22万	0.00亿	0.000%
2026-07-23	5.869	5.879	5.939	5.829	0.020	0.341%	123.27万	0.00亿	0.000%
2026-07-22	5.889	5.859	5.899	5.709	-0.080	-1.347%	213.86万	0.00亿	0.000%
2026-07-21	6.139	5.939	6.139	5.879	-0.140	-2.303%	225.66万	0.00亿	0.000%
2026-07-20	5.849	6.079	6.079	5.759	0.230	3.932%	264.83万	0.00亿	0.000%
2026-07-17	5.719	5.849	5.859	5.699	0.120	2.095%	182.76万	0.00亿	0.000%
2026-07-16	5.719	5.729	5.799	5.689	0.010	0.175%	99.38万	0.00亿	0.000%
2026-07-15	5.559	5.719	5.729	5.549	0.130	2.326%	123.32万	0.00亿	0.000%
2026-07-14	5.529	5.589	5.609	5.519	0.040	0.721%	113.63万	0.00亿	0.000%
2026-07-13	5.439	5.549	5.549	5.429	0.070	1.278%	123.60万	0.00亿	0.000%
2026-07-10	5.389	5.479	5.529	5.389	0.070	1.294%	118.27万	0.00亿	0.000%
2026-07-09	5.389	5.409	5.449	5.329	0.000	0.000%	107.91万	0.00亿	0.000%
2026-07-08	5.339	5.409	5.429	5.289	0.050	0.933%	86.42万	0.00亿	0.000%
2026-07-07	5.409	5.359	5.449	5.289	-0.050	-0.924%	95.77万	0.00亿	0.000%
2026-07-06	5.269	5.409	5.449	5.209	0.140	2.657%	147.88万	0.00亿	0.000%
2026-07-03	5.239	5.269	5.329	5.219	0.010	0.190%	133.35万	0.00亿	0.000%
2026-07-02	5.119	5.259	5.289	5.109	0.150	2.936%	172.94万	0.00亿	0.000%
2026-07-01	5.009	5.109	5.139	4.989	0.080	1.591%	121.52万	0.00亿	0.000%
2026-06-30	5.119	5.029	5.159	5.019	-0.100	-1.950%	120.46万	0.00亿	0.000%
2026-06-29	5.119	5.129	5.209	5.009	-0.030	-0.582%	138.87万	0.00亿	0.000%
2026-06-26	5.189	5.159	5.209	5.079	-0.040	-0.769%	138.87万	0.00亿	0.000%
2026-06-25	5.199	5.199	5.269	5.139	-0.030	-0.574%	135.46万	0.00亿	0.000%
2026-06-24	5.399	5.229	5.429	5.209	-0.170	-3.149%	176.31万	0.00亿	0.000%
2026-06-23	5.529	5.399	5.589	5.399	-0.120	-2.174%	200.71万	0.00亿	0.000%
2026-06-22	5.489	5.519	5.559	5.399	0.000	0.000%	157.07万	0.00亿	0.000%
2026-06-18	5.639	5.519	5.679	5.499	-0.110	-1.954%	156.62万	0.00亿	0.000%
2026-06-17	5.789	5.629	5.809	5.579	-0.170	-2.932%	188.54万	0.00亿	0.000%
2026-06-16	5.869	5.799	5.889	5.789	-0.090	-1.528%	130.95万	0.00亿	0.000%
2026-06-15	5.889	5.889	5.939	5.849	0.000	0.000%	179.61万	0.00亿	0.000%
2026-06-12	6.099	5.889	6.109	5.859	-0.190	-3.126%	314.98万	0.00亿	0.000%
2026-06-11	6.069	6.079	6.169	5.949	-0.040	-0.654%	224.95万	0.00亿	0.000%
2026-06-10	5.979	6.119	6.209	5.969	0.180	3.031%	223.69万	0.00亿	0.000%
2026-06-09	5.909	5.939	5.969	5.869	-0.020	-0.336%	133.32万	0.00亿	0.000%
2026-06-08	5.819	5.959	5.979	5.749	0.100	1.707%	230.62万	0.00亿	0.000%
2026-06-05	5.769	5.859	5.939	5.769	0.100	1.736%	148.26万	0.00亿	0.000%
2026-06-04	5.849	5.759	5.879	5.759	-0.110	-1.874%	128.20万	0.00亿	0.000%
2026-06-03	5.899	5.869	5.959	5.829	-0.040	-0.677%	131.17万	0.00亿	0.000%
2026-06-02	5.779	5.909	5.929	5.769	0.110	1.897%	146.40万	0.00亿	0.000%
2026-06-01	5.779	5.799	5.819	5.749	0.000	0.000%	130.47万	0.00亿	0.000%
2026-05-29	5.709	5.799	5.819	5.689	0.080	1.399%	178.95万	0.00亿	0.000%
2026-05-28	5.679	5.719	5.739	5.669	0.010	0.175%	104.26万	0.00亿	0.000%
2026-05-27	5.809	5.709	5.819	5.659	-0.120	-2.059%	198.00万	0.00亿	0.000%
2026-05-26	5.849	5.829	5.939	5.789	-0.050	-0.850%	193.50万	0.00亿	0.000%
2026-05-25	5.899	5.879	5.909	5.769	-0.020	-0.339%	233.65万	0.00亿	0.000%
2026-05-22	6.079	5.899	6.119	5.859	-0.200	-3.279%	325.84万	0.00亿	0.000%
2026-05-21	6.349	6.099	6.399	6.039	-0.310	-4.837%	426.23万	0.00亿	0.000%
2026-05-20	6.679	6.409	6.709	6.299	-0.460	-6.697%	575.69万	0.00亿	0.000%
2026-05-19	6.499	6.869	7.139	6.429	0.300	4.567%	819.60万	0.00亿	0.000%
2026-05-18	6.239	6.569	6.709	6.109	0.490	8.061%	655.38万	0.00亿	0.000%
2026-05-15	6.009	6.079	6.169	5.999	0.070	1.165%	257.56万	0.00亿	0.000%
2026-05-14	5.959	6.009	6.049	5.909	0.050	0.839%	191.90万	0.00亿	0.000%
2026-05-13	5.849	5.959	5.979	5.849	0.090	1.533%	158.57万	0.00亿	0.000%
2026-05-12	5.869	5.869	5.939	5.859	-0.020	-0.340%	130.42万	0.00亿	0.000%
2026-05-11	5.779	5.889	5.919	5.729	0.090	1.552%	182.01万	0.00亿	0.000%
2026-05-08	5.729	5.799	5.859	5.699	0.060	1.045%	134.39万	0.00亿	0.000%
2026-05-07	5.699	5.739	5.749	5.649	0.040	0.702%	133.79万	0.00亿	0.000%
2026-05-06	5.779	5.699	5.799	5.669	-0.080	-1.384%	142.43万	0.00亿	0.000%
2026-04-30	5.779	5.779	5.829	5.769	-0.010	-0.173%	105.58万	0.00亿	0.000%
2026-04-29	5.739	5.789	5.809	5.719	0.060	1.047%	125.44万	0.00亿	0.000%
2026-04-28	5.729	5.729	5.759	5.689	-0.010	-0.174%	87.92万	0.00亿	0.000%
2026-04-27	5.649	5.739	5.749	5.629	0.080	1.414%	101.14万	0.00亿	0.000%
2026-04-24	5.599	5.659	5.689	5.509	-0.050	-0.876%	142.13万	0.00亿	0.000%
2026-04-23	5.679	5.709	5.759	5.669	0.030	0.528%	127.64万	0.00亿	0.000%
2026-04-22	5.719	5.679	5.729	5.669	0.000	0.000%	101.62万	0.00亿	0.000%
2026-04-21	5.589	5.749	5.759	5.589	0.160	2.863%	181.62万	0.00亿	0.000%
2026-04-20	5.629	5.589	5.649	5.589	0.000	0.000%	110.49万	0.00亿	0.000%
2026-04-17	5.599	5.619	5.659	5.589	0.000	0.000%	110.58万	0.00亿	0.000%
2026-04-16	5.580	5.600	5.610	5.550	0.020	0.360%	115.68万	6.75亿	0.150%
2026-04-15	5.539	5.579	5.599	5.519	0.000	0.000%	98.85万	0.00亿	0.000%
2026-04-14	5.549	5.539	5.559	5.509	-0.010	-0.180%	70.59万	0.00亿	0.000%
2026-04-13	5.529	5.549	5.569	5.489	0.000	0.000%	92.67万	0.00亿	0.000%
2026-04-10	5.499	5.539	5.579	5.489	0.000	0.000%	133.52万	0.00亿	0.000%
2026-04-09	5.519	5.489	5.529	5.459	0.000	0.000%	95.77万	0.00亿	0.000%
2026-04-08	5.529	5.539	5.549	5.479	0.000	0.000%	115.13万	0.00亿	0.000%
2026-04-07	5.449	5.499	5.519	5.429	0.000	0.000%	85.25万	0.00亿	0.000%
2026-04-03	5.419	5.449	5.459	5.389	0.000	0.000%	84.28万	0.00亿	0.000%
2026-04-02	5.439	5.429	5.449	5.379	0.000	0.000%	91.23万	0.00亿	0.000%
2026-04-01	5.459	5.439	5.469	5.419	0.000	0.000%	84.79万	0.00亿	0.000%