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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 98.00 | 100.60 | 96.50 | 100.20 | +6.01% | 117.89 | 10.08% |
| 2026-04-20 | 85.99 | 94.52 | 85.99 | 94.52 | +10.00% | 70.74 | 6.53% |
| 2026-04-17 | 84.90 | 86.49 | 84.74 | 85.93 | +0.51% | 27.45 | 2.71% |
| 2026-04-16 | 86.10 | 86.74 | 84.55 | 85.49 | -0.92% | 38.04 | 3.77% |
| 2026-04-15 | 85.02 | 88.35 | 85.00 | 86.28 | +2.24% | 59.16 | 5.77% |
| 2026-04-14 | 80.99 | 84.40 | 79.91 | 84.39 | +4.83% | 49.00 | 5.03% |
| 2026-04-13 | 78.49 | 81.99 | 78.49 | 80.50 | +2.00% | 28.90 | 3.03% |
| 2026-04-10 | 79.50 | 81.00 | 78.89 | 78.92 | -0.27% | 22.20 | 2.36% |
| 2026-04-09 | 79.21 | 80.33 | 77.84 | 79.13 | -2.08% | 21.92 | 2.34% |
| 2026-04-08 | 76.90 | 80.88 | 76.90 | 80.81 | +7.18% | 35.17 | 3.77% |
| 2026-04-07 | 76.91 | 77.50 | 74.66 | 75.40 | -1.89% | 20.67 | 2.31% |
| 2026-04-03 | 79.40 | 80.28 | 76.80 | 76.85 | -1.84% | 21.91 | 2.38% |
| 2026-04-02 | 79.95 | 80.68 | 78.00 | 78.29 | -2.06% | 18.40 | 1.97% |
| 2026-04-01 | 83.00 | 83.28 | 79.08 | 79.94 | -2.35% | 31.53 | 3.31% |
| 2026-03-31 | 81.11 | 85.46 | 80.88 | 81.86 | +0.90% | 47.64 | 4.85% |
| 2026-03-30 | 76.60 | 81.55 | 76.60 | 81.13 | +4.35% | 37.48 | 3.96% |
| 2026-03-27 | 77.00 | 78.58 | 76.54 | 77.75 | -1.19% | 17.89 | 1.95% |
| 2026-03-26 | 81.09 | 81.50 | 77.57 | 78.69 | -1.19% | 24.36 | 2.60% |
| 2026-03-25 | 79.00 | 80.73 | 78.66 | 79.64 | +1.63% | 22.83 | 2.42% |
| 2026-03-24 | 79.05 | 79.43 | 75.92 | 78.36 | +0.78% | 25.06 | 2.74% |