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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 53.00 | 54.80 | 51.80 | 52.82 | -2.73% | 38.80 | 6.19% |
| 2025-12-16 | 53.50 | 57.96 | 51.00 | 54.30 | -1.68% | 63.68 | 10.12% |
| 2025-12-15 | 52.20 | 55.56 | 51.30 | 55.23 | +6.01% | 60.54 | 9.48% |
| 2025-12-12 | 52.60 | 54.25 | 51.55 | 52.10 | -0.95% | 54.49 | 8.76% |
| 2025-12-11 | 51.38 | 54.99 | 50.16 | 52.60 | +4.89% | 55.26 | 8.85% |
| 2025-12-10 | 48.00 | 51.46 | 47.79 | 50.15 | +3.02% | 46.11 | 7.83% |
| 2025-12-09 | 48.35 | 49.60 | 47.78 | 48.68 | -0.61% | 46.98 | 8.17% |
| 2025-12-08 | 49.60 | 52.50 | 48.51 | 48.98 | +1.39% | 69.84 | 11.75% |
| 2025-12-05 | 46.17 | 48.58 | 45.50 | 48.31 | +5.09% | 58.02 | 10.39% |
| 2025-12-04 | 40.98 | 45.97 | 40.95 | 45.97 | +10.00% | 44.09 | 8.40% |
| 2025-12-03 | 42.75 | 43.80 | 40.79 | 41.79 | -2.09% | 25.19 | 5.03% |
| 2025-12-02 | 42.90 | 43.50 | 42.21 | 42.68 | -1.70% | 13.67 | 2.70% |
| 2025-12-01 | 43.79 | 44.43 | 43.13 | 43.42 | +0.05% | 24.05 | 4.65% |
| 2025-11-28 | 42.21 | 43.49 | 42.10 | 43.40 | +3.83% | 24.03 | 4.73% |
| 2025-11-27 | 41.13 | 42.40 | 40.78 | 41.80 | +0.22% | 14.91 | 3.03% |
| 2025-11-26 | 43.50 | 43.60 | 41.40 | 41.71 | -2.11% | 16.48 | 3.32% |
| 2025-11-25 | 42.09 | 44.20 | 41.85 | 42.61 | +1.16% | 26.11 | 5.14% |
| 2025-11-24 | 40.64 | 42.51 | 40.42 | 42.12 | +5.70% | 22.05 | 4.48% |
| 2025-11-21 | 40.44 | 41.30 | 39.55 | 39.85 | -3.06% | 12.68 | 2.67% |
| 2025-11-20 | 41.22 | 42.00 | 41.07 | 41.11 | -0.07% | 11.17 | 2.28% |