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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.23 | 26.69 | 26.09 | 26.50 | +1.11% | 1.61 | 0.51% |
| 2025-05-23 | 26.61 | 26.76 | 26.19 | 26.21 | -2.09% | 2.26 | 0.72% |
| 2025-05-22 | 26.85 | 27.26 | 26.70 | 26.77 | -0.67% | 2.62 | 0.82% |
| 2025-05-21 | 26.85 | 27.07 | 26.67 | 26.95 | +0.52% | 2.40 | 0.76% |
| 2025-05-20 | 26.69 | 27.34 | 26.66 | 26.81 | -0.04% | 2.82 | 0.88% |
| 2025-05-19 | 26.52 | 27.07 | 26.36 | 26.82 | +1.67% | 2.94 | 0.93% |
| 2025-05-16 | 26.41 | 26.74 | 26.26 | 26.38 | -0.04% | 2.34 | 0.75% |
| 2025-05-15 | 26.99 | 27.16 | 26.19 | 26.39 | -1.82% | 3.45 | 1.10% |
| 2025-05-14 | 27.09 | 27.36 | 26.68 | 26.88 | -1.07% | 3.09 | 0.97% |
| 2025-05-13 | 27.74 | 27.84 | 27.09 | 27.17 | -1.98% | 4.27 | 1.31% |
| 2025-05-12 | 26.74 | 28.24 | 26.70 | 27.72 | +3.82% | 7.48 | 2.29% |
| 2025-05-09 | 27.10 | 27.29 | 26.70 | 26.70 | -1.91% | 2.93 | 0.92% |
| 2025-05-08 | 26.47 | 27.30 | 26.41 | 27.22 | +1.68% | 4.88 | 1.54% |
| 2025-05-07 | 26.45 | 26.91 | 26.13 | 26.77 | +2.37% | 5.25 | 1.67% |
| 2025-05-06 | 25.78 | 26.20 | 25.71 | 26.15 | +2.03% | 2.44 | 0.79% |