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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.70 | 20.74 | 20.42 | 20.47 | -0.82% | 6.75 | 0.78% |
| 2025-08-18 | 20.45 | 20.85 | 20.30 | 20.64 | +1.57% | 9.26 | 1.07% |
| 2025-08-15 | 20.06 | 20.39 | 19.95 | 20.32 | +1.20% | 6.54 | 0.76% |
| 2025-08-14 | 20.60 | 20.66 | 20.03 | 20.08 | -2.43% | 8.21 | 0.96% |
| 2025-08-13 | 20.43 | 20.79 | 20.43 | 20.58 | +0.54% | 9.16 | 1.05% |
| 2025-08-12 | 20.83 | 21.19 | 20.23 | 20.47 | -1.44% | 10.87 | 1.25% |
| 2025-08-11 | 20.78 | 21.03 | 20.60 | 20.77 | +0.58% | 9.64 | 1.10% |
| 2025-08-08 | 20.70 | 21.26 | 20.62 | 20.65 | +0.10% | 13.58 | 1.54% |
| 2025-08-07 | 20.50 | 20.88 | 20.32 | 20.63 | +0.24% | 9.24 | 1.06% |
| 2025-08-06 | 20.25 | 20.59 | 20.18 | 20.58 | +1.73% | 10.66 | 1.23% |
| 2025-08-05 | 20.37 | 20.46 | 20.12 | 20.23 | -0.39% | 6.64 | 0.78% |
| 2025-08-04 | 19.76 | 20.60 | 19.74 | 20.31 | +2.32% | 8.50 | 0.99% |
| 2025-08-01 | 20.08 | 20.16 | 19.78 | 19.85 | -1.15% | 6.02 | 0.72% |
| 2025-07-31 | 20.39 | 20.68 | 20.00 | 20.08 | -2.10% | 8.55 | 1.00% |
| 2025-07-30 | 20.34 | 20.86 | 19.99 | 20.51 | +0.84% | 14.41 | 1.67% |
| 2025-07-29 | 20.09 | 20.40 | 19.92 | 20.34 | +1.85% | 10.96 | 1.28% |
| 2025-07-28 | 19.90 | 20.06 | 19.83 | 19.97 | +0.40% | 5.33 | 0.63% |
| 2025-07-25 | 19.87 | 20.16 | 19.80 | 19.89 | +0.40% | 6.55 | 0.78% |
| 2025-07-24 | 19.66 | 19.84 | 19.65 | 19.81 | +0.51% | 4.37 | 0.52% |
| 2025-07-23 | 19.80 | 20.00 | 19.65 | 19.71 | -0.76% | 5.13 | 0.61% |