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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.00 | 38.18 | 35.60 | 36.68 | -1.40% | 20.25 | 4.68% |
| 2025-10-21 | 38.66 | 38.88 | 37.04 | 37.20 | -2.23% | 22.28 | 4.97% |
| 2025-10-20 | 38.00 | 39.48 | 37.44 | 38.05 | +3.59% | 22.73 | 5.01% |
| 2025-10-17 | 37.45 | 38.50 | 36.63 | 36.73 | -1.84% | 16.80 | 3.79% |
| 2025-10-16 | 38.33 | 38.33 | 37.00 | 37.42 | -2.88% | 15.70 | 3.53% |
| 2025-10-15 | 38.15 | 39.34 | 36.83 | 38.53 | +1.72% | 23.57 | 5.21% |
| 2025-10-14 | 37.70 | 38.77 | 37.29 | 37.88 | +0.21% | 20.07 | 4.48% |
| 2025-10-13 | 35.01 | 38.00 | 35.00 | 37.80 | +3.70% | 20.92 | 4.76% |
| 2025-10-10 | 36.98 | 37.10 | 36.26 | 36.45 | -2.25% | 10.55 | 2.44% |
| 2025-10-09 | 36.50 | 37.53 | 36.24 | 37.29 | +0.81% | 17.99 | 4.11% |
| 2025-09-30 | 35.76 | 37.11 | 35.66 | 36.99 | +3.44% | 20.63 | 4.74% |
| 2025-09-29 | 34.60 | 36.15 | 33.90 | 35.76 | +3.47% | 12.92 | 3.12% |
| 2025-09-26 | 34.72 | 35.15 | 34.51 | 34.56 | -1.14% | 7.66 | 1.86% |
| 2025-09-25 | 34.84 | 35.65 | 34.65 | 34.96 | +0.63% | 10.44 | 2.52% |
| 2025-09-24 | 34.21 | 34.85 | 34.15 | 34.74 | +0.61% | 7.07 | 1.73% |
| 2025-09-23 | 35.44 | 35.45 | 33.78 | 34.53 | -2.65% | 10.40 | 2.56% |
| 2025-09-22 | 34.89 | 35.47 | 34.75 | 35.47 | +1.37% | 8.28 | 2.00% |
| 2025-09-19 | 35.54 | 36.03 | 34.85 | 34.99 | -1.66% | 12.77 | 3.05% |
| 2025-09-18 | 36.40 | 37.18 | 35.25 | 35.58 | -2.65% | 19.38 | 4.50% |
| 2025-09-17 | 36.35 | 36.72 | 35.73 | 36.55 | -0.27% | 11.81 | 2.75% |