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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.72 | 41.87 | 41.02 | 41.14 | -0.51% | 9.92 | 2.03% |
| 2025-11-18 | 42.66 | 42.76 | 40.92 | 41.35 | -3.52% | 16.85 | 3.43% |
| 2025-11-17 | 43.20 | 43.50 | 42.41 | 42.86 | -0.79% | 14.46 | 2.85% |
| 2025-11-14 | 43.98 | 44.92 | 43.13 | 43.20 | -2.66% | 17.12 | 3.31% |
| 2025-11-13 | 44.10 | 45.85 | 44.00 | 44.38 | -1.36% | 30.22 | 5.68% |
| 2025-11-12 | 42.78 | 45.96 | 41.70 | 44.99 | +3.66% | 29.94 | 5.84% |
| 2025-11-11 | 44.97 | 46.35 | 42.55 | 43.40 | -5.14% | 32.32 | 6.20% |
| 2025-11-10 | 45.88 | 46.98 | 44.80 | 45.75 | +2.81% | 37.43 | 6.90% |
| 2025-11-07 | 43.00 | 44.57 | 42.64 | 44.50 | +3.63% | 30.65 | 5.91% |
| 2025-11-06 | 42.65 | 43.49 | 42.01 | 42.94 | -0.14% | 17.97 | 3.56% |
| 2025-11-05 | 41.87 | 43.57 | 41.86 | 43.00 | +0.68% | 19.77 | 3.89% |
| 2025-11-04 | 44.00 | 44.59 | 42.60 | 42.71 | -4.88% | 27.77 | 5.42% |
| 2025-11-03 | 42.96 | 45.47 | 42.11 | 44.90 | +4.52% | 36.98 | 7.12% |
| 2025-10-31 | 44.55 | 44.56 | 42.20 | 42.96 | -3.57% | 37.26 | 7.29% |
| 2025-10-30 | 42.00 | 45.59 | 42.00 | 44.55 | +4.82% | 48.76 | 9.40% |
| 2025-10-29 | 41.00 | 44.00 | 41.00 | 42.50 | +5.64% | 39.34 | 7.85% |
| 2025-10-28 | 39.94 | 41.18 | 39.94 | 40.23 | -0.42% | 31.12 | 6.49% |
| 2025-10-27 | 39.50 | 41.60 | 39.10 | 40.40 | +3.27% | 50.35 | 10.58% |
| 2025-10-24 | 37.10 | 39.12 | 37.10 | 39.12 | +10.01% | 21.06 | 4.60% |
| 2025-10-23 | 36.00 | 36.03 | 35.01 | 35.56 | -3.05% | 10.57 | 2.53% |