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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.85 | 19.93 | 19.73 | 19.86 | +0.05% | 4.80 | 0.57% |
| 2025-07-21 | 19.80 | 19.85 | 19.72 | 19.85 | +0.30% | 3.20 | 0.38% |
| 2025-07-18 | 19.71 | 19.84 | 19.62 | 19.79 | +0.41% | 4.12 | 0.49% |
| 2025-07-17 | 19.56 | 19.73 | 19.50 | 19.71 | +0.46% | 4.36 | 0.53% |
| 2025-07-16 | 19.53 | 19.75 | 19.49 | 19.62 | +0.62% | 3.43 | 0.41% |
| 2025-07-15 | 19.77 | 19.88 | 19.47 | 19.50 | -1.22% | 5.22 | 0.63% |
| 2025-07-14 | 19.80 | 19.91 | 19.72 | 19.74 | -1.05% | 4.45 | 0.53% |
| 2025-07-11 | 20.02 | 20.14 | 19.82 | 19.95 | -0.25% | 4.92 | 0.58% |
| 2025-07-10 | 20.02 | 20.10 | 19.85 | 20.00 | -0.10% | 4.72 | 0.56% |
| 2025-07-09 | 20.30 | 20.50 | 20.00 | 20.02 | -1.77% | 5.18 | 0.61% |
| 2025-07-08 | 20.05 | 20.67 | 19.93 | 20.38 | +1.70% | 7.45 | 0.87% |
| 2025-07-07 | 20.16 | 20.29 | 19.92 | 20.04 | -0.79% | 5.08 | 0.60% |
| 2025-07-04 | 20.64 | 20.91 | 20.15 | 20.20 | -4.40% | 14.30 | 1.66% |
| 2025-07-03 | 20.90 | 22.54 | 20.89 | 21.13 | +3.12% | 23.21 | 2.53% |
| 2025-07-02 | 20.20 | 20.56 | 19.75 | 20.49 | +1.44% | 8.09 | 0.95% |
| 2025-07-01 | 20.44 | 20.44 | 20.12 | 20.20 | -1.32% | 4.38 | 0.51% |
| 2025-06-30 | 19.95 | 20.49 | 19.92 | 20.47 | +2.86% | 6.80 | 0.79% |
| 2025-06-27 | 19.85 | 20.06 | 19.75 | 19.90 | 0.00% | 3.25 | 0.39% |
| 2025-06-26 | 19.77 | 20.30 | 19.73 | 19.90 | +0.25% | 6.60 | 0.78% |
| 2025-06-25 | 19.53 | 19.91 | 19.47 | 19.85 | +1.69% | 5.40 | 0.65% |