中国卫通 sh.601698
33.37
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.15 | 33.50 | 32.80 | 33.37 | +0.79% | 9.01 | 0.64% |
| 2026-05-21 | 34.20 | 34.61 | 33.00 | 33.11 | -2.56% | 15.36 | 1.07% |
| 2026-05-20 | 33.88 | 34.33 | 33.70 | 33.98 | -0.99% | 11.89 | 0.83% |
| 2026-05-19 | 35.00 | 35.00 | 33.65 | 34.32 | -3.24% | 20.82 | 1.44% |
| 2026-05-18 | 35.00 | 36.28 | 34.83 | 35.47 | +1.08% | 15.82 | 1.05% |
| 2026-05-15 | 35.68 | 36.06 | 34.51 | 35.09 | -1.71% | 22.76 | 1.53% |
| 2026-05-14 | 38.40 | 38.45 | 35.70 | 35.70 | -7.01% | 29.66 | 1.91% |
| 2026-05-13 | 38.24 | 38.64 | 37.76 | 38.39 | +0.34% | 22.35 | 1.38% |
| 2026-05-12 | 39.60 | 39.70 | 38.11 | 38.26 | -3.89% | 31.65 | 1.94% |
| 2026-05-11 | 40.10 | 41.00 | 39.39 | 39.81 | +0.03% | 45.27 | 2.68% |
| 2026-05-08 | 37.60 | 40.88 | 37.38 | 39.80 | +5.21% | 54.17 | 3.29% |
| 2026-05-07 | 37.90 | 37.99 | 37.33 | 37.83 | 0.00% | 26.73 | 1.68% |
| 2026-05-06 | 36.67 | 38.16 | 36.61 | 37.83 | +3.16% | 29.93 | 1.88% |
| 2026-04-30 | 35.19 | 36.97 | 35.09 | 36.67 | +2.98% | 24.79 | 1.61% |
| 2026-04-29 | 34.95 | 35.84 | 34.82 | 35.61 | +1.42% | 13.63 | 0.91% |
| 2026-04-28 | 36.58 | 36.58 | 35.04 | 35.11 | -4.70% | 19.26 | 1.27% |
| 2026-04-27 | 35.70 | 37.58 | 35.33 | 36.84 | +2.08% | 28.49 | 1.86% |
| 2026-04-24 | 38.20 | 38.20 | 35.71 | 36.09 | -5.52% | 33.92 | 2.21% |
| 2026-04-23 | 37.70 | 39.50 | 37.31 | 38.20 | +1.30% | 55.30 | 3.40% |
| 2026-04-22 | 37.00 | 38.35 | 36.99 | 37.71 | -1.21% | 38.81 | 2.45% |