中国卫星 sh.600118
85.19
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 85.70 | 86.73 | 83.75 | 85.19 | -0.09% | 32.85 | 3.26% |
| 2026-05-21 | 86.36 | 89.17 | 85.16 | 85.27 | -1.26% | 46.84 | 4.54% |
| 2026-05-20 | 85.00 | 87.88 | 84.84 | 86.36 | -1.00% | 50.36 | 4.93% |
| 2026-05-19 | 90.66 | 91.99 | 87.23 | 87.23 | -10.00% | 68.24 | 6.53% |
| 2026-05-18 | 95.00 | 99.55 | 95.00 | 96.92 | +1.15% | 45.67 | 3.95% |
| 2026-05-15 | 99.00 | 100.70 | 95.25 | 95.82 | -4.94% | 69.45 | 6.06% |
| 2026-05-14 | 111.81 | 111.81 | 100.80 | 100.80 | -10.00% | 83.57 | 6.74% |
| 2026-05-13 | 110.00 | 113.30 | 107.80 | 112.00 | +0.30% | 65.01 | 4.96% |
| 2026-05-12 | 115.00 | 115.80 | 111.53 | 111.66 | -3.83% | 68.13 | 5.11% |
| 2026-05-11 | 115.40 | 119.50 | 113.54 | 116.11 | +1.69% | 81.52 | 5.93% |
| 2026-05-08 | 105.57 | 118.00 | 105.55 | 114.18 | +6.41% | 98.19 | 7.52% |
| 2026-05-07 | 108.40 | 108.96 | 105.20 | 107.30 | +0.19% | 66.76 | 5.28% |
| 2026-05-06 | 102.00 | 109.98 | 101.20 | 107.10 | +4.18% | 77.89 | 6.13% |
| 2026-04-30 | 97.01 | 103.80 | 97.01 | 102.80 | +4.97% | 73.28 | 6.13% |
| 2026-04-29 | 96.01 | 98.87 | 96.01 | 97.93 | +0.97% | 43.37 | 3.76% |
| 2026-04-28 | 98.00 | 100.97 | 96.13 | 96.99 | -2.52% | 52.91 | 4.55% |
| 2026-04-27 | 94.00 | 103.12 | 93.07 | 99.50 | +3.32% | 73.52 | 6.41% |
| 2026-04-24 | 99.96 | 100.66 | 95.10 | 96.30 | -5.59% | 76.88 | 6.67% |
| 2026-04-23 | 96.30 | 105.00 | 96.16 | 102.00 | +4.53% | 103.99 | 8.70% |
| 2026-04-22 | 93.91 | 98.00 | 91.96 | 97.58 | -2.61% | 98.14 | 8.71% |