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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.49 | 37.15 | 35.89 | 36.65 | +0.22% | 18.00 | 4.17% |
| 2025-09-15 | 37.43 | 37.59 | 36.50 | 36.57 | -4.19% | 24.04 | 5.52% |
| 2025-09-12 | 37.46 | 39.10 | 37.21 | 38.17 | +1.46% | 30.45 | 6.73% |
| 2025-09-11 | 36.50 | 38.39 | 36.09 | 37.62 | +0.56% | 30.66 | 6.95% |
| 2025-09-10 | 35.89 | 38.01 | 35.31 | 37.41 | +3.23% | 35.87 | 8.16% |
| 2025-09-09 | 36.21 | 38.04 | 36.01 | 36.24 | +0.08% | 43.48 | 9.93% |
| 2025-09-08 | 34.20 | 36.21 | 33.65 | 36.21 | +9.99% | 31.74 | 7.71% |
| 2025-09-05 | 32.92 | 33.29 | 32.00 | 32.92 | +0.34% | 13.87 | 3.59% |
| 2025-09-04 | 33.33 | 33.87 | 32.20 | 32.81 | -2.41% | 15.97 | 4.09% |
| 2025-09-03 | 35.80 | 35.92 | 33.45 | 33.62 | -5.72% | 21.49 | 5.30% |
| 2025-09-02 | 36.78 | 37.30 | 35.28 | 35.66 | -2.91% | 26.95 | 6.31% |
| 2025-09-01 | 38.00 | 38.12 | 36.33 | 36.73 | -7.34% | 38.67 | 8.85% |
| 2025-08-29 | 38.00 | 41.88 | 38.00 | 39.64 | +1.90% | 54.27 | 11.46% |
| 2025-08-28 | 39.10 | 40.10 | 38.00 | 38.90 | +6.72% | 59.22 | 12.78% |
| 2025-08-27 | 37.00 | 38.48 | 35.70 | 36.45 | -0.49% | 54.75 | 12.60% |
| 2025-08-26 | 35.89 | 36.63 | 34.90 | 36.63 | +10.00% | 42.40 | 9.91% |
| 2025-08-25 | 30.30 | 33.30 | 29.94 | 33.30 | +10.01% | 26.40 | 6.95% |
| 2025-08-22 | 29.57 | 30.28 | 29.30 | 30.27 | +2.13% | 10.88 | 3.08% |
| 2025-08-21 | 29.73 | 29.95 | 29.46 | 29.64 | -0.37% | 6.84 | 1.95% |
| 2025-08-20 | 29.30 | 30.29 | 29.24 | 29.75 | +1.74% | 9.22 | 2.62% |