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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.57 | 29.62 | 29.20 | 29.24 | -1.15% | 5.13 | 1.48% |
| 2025-08-18 | 29.58 | 29.76 | 29.38 | 29.58 | +0.27% | 7.37 | 2.11% |
| 2025-08-15 | 29.13 | 29.55 | 29.06 | 29.50 | +1.13% | 4.62 | 1.33% |
| 2025-08-14 | 30.08 | 30.16 | 29.08 | 29.17 | -2.99% | 8.02 | 2.30% |
| 2025-08-13 | 29.61 | 30.50 | 29.57 | 30.07 | +1.01% | 7.43 | 2.09% |
| 2025-08-12 | 30.20 | 30.45 | 29.53 | 29.77 | -1.39% | 8.25 | 2.34% |
| 2025-08-11 | 30.21 | 30.65 | 29.89 | 30.19 | +0.40% | 8.80 | 2.46% |
| 2025-08-08 | 29.82 | 30.78 | 29.79 | 30.07 | +0.97% | 12.04 | 3.35% |
| 2025-08-07 | 29.99 | 30.27 | 29.50 | 29.78 | -0.40% | 7.83 | 2.22% |
| 2025-08-06 | 29.60 | 30.30 | 29.47 | 29.90 | +1.36% | 10.15 | 2.86% |
| 2025-08-05 | 29.85 | 30.00 | 29.37 | 29.50 | -0.24% | 6.24 | 1.78% |
| 2025-08-04 | 28.46 | 30.15 | 28.46 | 29.57 | +3.03% | 9.13 | 2.61% |
| 2025-08-01 | 28.88 | 29.20 | 28.51 | 28.70 | -0.73% | 4.59 | 1.35% |
| 2025-07-31 | 29.10 | 29.31 | 28.79 | 28.91 | -0.82% | 6.83 | 1.99% |
| 2025-07-30 | 28.94 | 30.10 | 28.70 | 29.15 | +0.31% | 11.79 | 3.39% |
| 2025-07-29 | 28.89 | 29.06 | 28.66 | 29.06 | +0.59% | 5.85 | 1.71% |
| 2025-07-28 | 28.55 | 29.02 | 28.40 | 28.89 | +1.55% | 6.94 | 2.04% |
| 2025-07-25 | 28.28 | 29.06 | 28.26 | 28.45 | +0.60% | 6.61 | 1.96% |
| 2025-07-24 | 27.89 | 28.28 | 27.83 | 28.28 | +1.29% | 5.84 | 1.76% |
| 2025-07-23 | 28.01 | 28.34 | 27.67 | 27.92 | -0.82% | 5.30 | 1.61% |