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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.95 | 28.51 | 27.80 | 28.15 | +0.82% | 6.29 | 1.89% |
| 2025-07-21 | 28.00 | 28.04 | 27.80 | 27.92 | -0.43% | 3.89 | 1.18% |
| 2025-07-18 | 27.87 | 28.16 | 27.77 | 28.04 | +0.79% | 4.30 | 1.30% |
| 2025-07-17 | 27.82 | 27.92 | 27.63 | 27.82 | +0.07% | 3.67 | 1.12% |
| 2025-07-16 | 27.31 | 28.10 | 27.28 | 27.80 | +1.83% | 3.84 | 1.17% |
| 2025-07-15 | 27.66 | 27.76 | 27.27 | 27.30 | -1.27% | 2.80 | 0.86% |
| 2025-07-14 | 27.61 | 27.77 | 27.50 | 27.65 | -0.22% | 2.26 | 0.69% |
| 2025-07-11 | 27.58 | 27.88 | 27.19 | 27.71 | -0.61% | 4.47 | 1.37% |
| 2025-07-10 | 27.70 | 27.94 | 27.57 | 27.88 | +0.14% | 2.90 | 0.88% |
| 2025-07-09 | 28.21 | 28.29 | 27.69 | 27.84 | -1.31% | 3.65 | 1.10% |
| 2025-07-08 | 28.15 | 28.28 | 28.02 | 28.21 | +0.21% | 3.53 | 1.06% |
| 2025-07-07 | 28.18 | 28.23 | 27.94 | 28.15 | -0.39% | 2.31 | 0.70% |
| 2025-07-04 | 28.40 | 28.75 | 28.09 | 28.26 | -1.09% | 4.42 | 1.32% |
| 2025-07-03 | 27.89 | 29.68 | 27.89 | 28.57 | +2.11% | 9.95 | 2.92% |
| 2025-07-02 | 28.27 | 28.27 | 27.77 | 27.98 | -1.03% | 3.80 | 1.15% |
| 2025-07-01 | 28.50 | 28.58 | 28.22 | 28.27 | -1.05% | 5.26 | 1.57% |
| 2025-06-30 | 27.76 | 28.72 | 27.72 | 28.57 | +3.10% | 7.64 | 2.28% |
| 2025-06-27 | 27.80 | 28.17 | 27.61 | 27.71 | -0.43% | 4.34 | 1.32% |
| 2025-06-26 | 27.31 | 28.47 | 27.29 | 27.83 | +1.46% | 9.65 | 2.91% |
| 2025-06-25 | 26.97 | 27.54 | 26.87 | 27.43 | +1.82% | 4.78 | 1.48% |