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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.77 | 27.03 | 26.63 | 26.94 | -0.04% | 2.74 | 0.86% |
| 2025-06-23 | 26.49 | 27.03 | 26.49 | 26.95 | +1.85% | 2.50 | 0.79% |
| 2025-06-20 | 26.41 | 26.63 | 26.36 | 26.46 | -0.38% | 1.51 | 0.48% |
| 2025-06-19 | 26.87 | 26.91 | 26.37 | 26.56 | -1.56% | 3.07 | 0.98% |
| 2025-06-18 | 27.14 | 27.16 | 26.92 | 26.98 | -0.70% | 2.46 | 0.77% |
| 2025-06-17 | 27.14 | 27.43 | 26.76 | 27.17 | +0.41% | 3.15 | 0.99% |
| 2025-06-16 | 27.01 | 27.14 | 26.69 | 27.06 | 0.00% | 2.16 | 0.68% |
| 2025-06-13 | 26.99 | 27.27 | 26.80 | 27.06 | +0.45% | 4.01 | 1.25% |
| 2025-06-12 | 27.21 | 27.21 | 26.88 | 26.94 | -1.32% | 3.16 | 0.99% |
| 2025-06-11 | 27.37 | 27.54 | 27.10 | 27.30 | -1.09% | 2.94 | 0.91% |
| 2025-06-10 | 27.82 | 28.44 | 27.29 | 27.60 | +0.18% | 5.84 | 1.78% |
| 2025-06-09 | 27.63 | 27.78 | 27.39 | 27.55 | +0.36% | 3.12 | 0.96% |
| 2025-06-06 | 27.76 | 28.19 | 27.34 | 27.45 | -0.87% | 3.77 | 1.15% |
| 2025-06-05 | 27.49 | 27.85 | 27.29 | 27.69 | +0.62% | 3.44 | 1.05% |
| 2025-06-04 | 27.51 | 28.35 | 27.46 | 27.52 | +0.36% | 4.70 | 1.43% |
| 2025-06-03 | 27.59 | 27.99 | 27.37 | 27.42 | -0.83% | 5.09 | 1.56% |
| 2025-05-30 | 27.12 | 27.84 | 26.89 | 27.65 | +1.80% | 6.20 | 1.90% |
| 2025-05-29 | 26.79 | 27.53 | 26.79 | 27.16 | +1.49% | 3.32 | 1.03% |
| 2025-05-28 | 27.09 | 27.24 | 26.67 | 26.76 | -2.30% | 3.04 | 0.95% |
| 2025-05-27 | 26.41 | 27.95 | 26.26 | 27.39 | +3.36% | 5.92 | 1.84% |