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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 102.70 | 106.90 | 99.41 | 101.90 | -4.61% | 152.30 | 12.49% |
| 2026-01-15 | 113.33 | 116.30 | 106.83 | 106.83 | -10.00% | 93.34 | 7.21% |
| 2026-01-14 | 117.00 | 123.33 | 112.50 | 118.70 | -2.32% | 187.13 | 13.40% |
| 2026-01-13 | 121.00 | 127.77 | 104.99 | 121.52 | +4.17% | 227.40 | 16.55% |
| 2026-01-12 | 112.00 | 116.66 | 110.00 | 116.66 | +10.00% | 79.85 | 5.89% |
| 2026-01-09 | 103.78 | 109.00 | 101.00 | 106.05 | +3.97% | 163.21 | 13.11% |
| 2026-01-08 | 99.00 | 106.39 | 97.45 | 102.00 | +1.77% | 148.47 | 12.33% |
| 2026-01-07 | 103.00 | 103.65 | 99.00 | 100.23 | -6.34% | 150.50 | 12.56% |
| 2026-01-06 | 96.89 | 108.99 | 96.89 | 107.01 | +7.60% | 185.68 | 15.33% |
| 2026-01-05 | 101.00 | 102.50 | 95.10 | 99.45 | +4.74% | 194.54 | 16.61% |
| 2025-12-31 | 88.00 | 94.95 | 88.00 | 94.95 | +10.00% | 135.79 | 12.46% |
| 2025-12-30 | 85.40 | 96.05 | 84.48 | 86.32 | -1.91% | 198.71 | 18.69% |
| 2025-12-29 | 81.00 | 88.00 | 75.96 | 88.00 | +10.00% | 133.56 | 13.44% |
| 2025-12-26 | 74.00 | 80.00 | 72.87 | 80.00 | +10.00% | 128.57 | 14.19% |
| 2025-12-25 | 67.55 | 72.73 | 67.00 | 72.73 | +10.00% | 102.41 | 12.30% |
| 2025-12-24 | 58.34 | 66.12 | 58.34 | 66.12 | +10.00% | 97.93 | 13.11% |
| 2025-12-23 | 63.47 | 67.60 | 59.33 | 60.11 | -5.28% | 125.71 | 16.94% |
| 2025-12-22 | 60.50 | 64.59 | 59.33 | 63.46 | +8.07% | 88.71 | 12.01% |
| 2025-12-19 | 56.50 | 61.61 | 56.50 | 58.72 | +4.28% | 81.47 | 11.69% |
| 2025-12-18 | 52.69 | 58.10 | 52.40 | 56.31 | +6.61% | 83.04 | 12.49% |