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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 86.96 | 87.60 | 86.23 | 86.25 | -1.16% | 24.61 | 2.40% |
| 2026-02-12 | 88.09 | 88.88 | 86.99 | 87.26 | -2.09% | 36.06 | 3.48% |
| 2026-02-11 | 90.47 | 91.88 | 88.90 | 89.12 | -1.59% | 36.74 | 3.45% |
| 2026-02-10 | 92.32 | 92.33 | 88.88 | 90.56 | -1.92% | 36.98 | 3.46% |
| 2026-02-09 | 92.29 | 92.86 | 91.51 | 92.33 | +1.97% | 41.41 | 3.80% |
| 2026-02-06 | 90.32 | 93.65 | 90.18 | 90.55 | -1.82% | 46.26 | 4.28% |
| 2026-02-05 | 94.98 | 94.98 | 91.55 | 92.23 | -5.41% | 59.02 | 5.37% |
| 2026-02-04 | 93.96 | 98.00 | 93.33 | 97.50 | +3.34% | 93.01 | 8.21% |
| 2026-02-03 | 92.99 | 95.33 | 89.56 | 94.35 | +3.33% | 78.87 | 7.17% |
| 2026-02-02 | 92.88 | 95.50 | 91.17 | 91.31 | +0.05% | 54.51 | 4.97% |
| 2026-01-30 | 92.18 | 94.88 | 90.18 | 91.26 | -2.25% | 56.56 | 5.20% |
| 2026-01-29 | 92.60 | 95.50 | 92.01 | 93.36 | -0.12% | 56.37 | 5.08% |
| 2026-01-28 | 96.90 | 97.31 | 92.39 | 93.47 | -2.94% | 70.91 | 6.39% |
| 2026-01-27 | 93.58 | 97.98 | 93.58 | 96.30 | -1.74% | 79.56 | 7.01% |
| 2026-01-26 | 107.65 | 107.65 | 98.01 | 98.01 | -10.00% | 130.30 | 10.98% |
| 2026-01-23 | 99.60 | 108.90 | 98.49 | 108.90 | +10.00% | 161.38 | 12.94% |
| 2026-01-22 | 96.28 | 100.58 | 94.80 | 99.00 | +3.36% | 101.40 | 8.71% |
| 2026-01-21 | 98.05 | 101.00 | 95.75 | 95.78 | -2.31% | 77.46 | 6.65% |
| 2026-01-20 | 105.99 | 106.98 | 95.16 | 98.04 | -6.53% | 114.37 | 9.74% |
| 2026-01-19 | 102.00 | 107.57 | 101.93 | 104.89 | +2.93% | 100.78 | 8.10% |