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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 79.80 | 81.74 | 77.66 | 77.75 | -4.78% | 26.72 | 2.84% |
| 2026-03-20 | 84.00 | 84.68 | 81.45 | 81.65 | -2.66% | 22.13 | 2.27% |
| 2026-03-19 | 83.11 | 85.96 | 83.10 | 83.88 | -1.65% | 21.93 | 2.21% |
| 2026-03-18 | 82.98 | 85.50 | 82.01 | 85.29 | +3.67% | 31.96 | 3.22% |
| 2026-03-17 | 86.00 | 86.19 | 82.10 | 82.27 | -3.01% | 24.82 | 2.50% |
| 2026-03-16 | 87.20 | 87.30 | 82.91 | 84.82 | -2.92% | 33.35 | 3.33% |
| 2026-03-13 | 90.40 | 91.80 | 86.90 | 87.37 | -3.34% | 34.99 | 3.32% |
| 2026-03-12 | 92.70 | 92.77 | 90.00 | 90.39 | -2.91% | 31.03 | 2.88% |
| 2026-03-11 | 95.00 | 95.20 | 93.00 | 93.10 | -1.67% | 33.67 | 3.04% |
| 2026-03-10 | 92.70 | 95.00 | 92.70 | 94.68 | +3.06% | 46.48 | 4.18% |
| 2026-03-09 | 91.00 | 92.80 | 89.80 | 91.87 | -1.71% | 37.40 | 3.47% |
| 2026-03-06 | 92.50 | 95.49 | 91.68 | 93.47 | -0.17% | 45.26 | 4.08% |
| 2026-03-05 | 94.34 | 94.99 | 90.64 | 93.63 | +0.74% | 52.46 | 4.79% |
| 2026-03-04 | 88.00 | 94.50 | 87.43 | 92.94 | +0.99% | 45.52 | 4.15% |
| 2026-03-03 | 99.15 | 99.15 | 91.74 | 92.03 | -8.13% | 84.03 | 7.54% |
| 2026-03-02 | 93.00 | 100.85 | 93.00 | 100.17 | +9.26% | 119.24 | 10.23% |
| 2026-02-27 | 89.90 | 93.43 | 89.11 | 91.68 | +1.84% | 50.44 | 4.66% |
| 2026-02-26 | 88.00 | 90.68 | 87.11 | 90.02 | +1.49% | 43.47 | 4.10% |
| 2026-02-25 | 86.19 | 90.02 | 85.17 | 88.70 | +3.02% | 52.49 | 5.04% |
| 2026-02-24 | 86.47 | 87.58 | 85.58 | 86.10 | -0.17% | 25.92 | 2.53% |