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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.36 | 19.54 | 19.28 | 19.52 | +0.46% | 2.62 | 0.32% |
| 2025-06-23 | 19.08 | 19.47 | 19.07 | 19.43 | +1.73% | 2.15 | 0.26% |
| 2025-06-20 | 19.29 | 19.34 | 19.09 | 19.10 | -0.98% | 1.66 | 0.20% |
| 2025-06-19 | 19.60 | 19.60 | 19.23 | 19.29 | -1.68% | 2.28 | 0.28% |
| 2025-06-18 | 19.55 | 19.68 | 19.48 | 19.62 | +0.15% | 2.40 | 0.29% |
| 2025-06-17 | 19.68 | 19.71 | 19.42 | 19.59 | -0.15% | 1.99 | 0.24% |
| 2025-06-16 | 19.71 | 19.72 | 19.50 | 19.62 | +0.05% | 2.09 | 0.25% |
| 2025-06-13 | 19.27 | 19.73 | 19.26 | 19.61 | +1.76% | 5.56 | 0.67% |
| 2025-06-12 | 19.32 | 19.36 | 19.20 | 19.27 | -0.57% | 2.12 | 0.26% |
| 2025-06-11 | 19.47 | 19.55 | 19.38 | 19.38 | -0.77% | 2.58 | 0.31% |
| 2025-06-10 | 19.59 | 20.10 | 19.41 | 19.53 | -0.46% | 4.55 | 0.55% |
| 2025-06-09 | 19.59 | 19.77 | 19.47 | 19.62 | +0.15% | 2.60 | 0.31% |
| 2025-06-06 | 19.87 | 20.02 | 19.53 | 19.59 | -1.01% | 3.47 | 0.42% |
| 2025-06-05 | 19.57 | 20.03 | 19.37 | 19.79 | +1.28% | 4.82 | 0.58% |
| 2025-06-04 | 19.55 | 19.96 | 19.49 | 19.54 | -0.15% | 2.89 | 0.35% |
| 2025-06-03 | 19.49 | 19.75 | 19.45 | 19.57 | +0.15% | 2.84 | 0.34% |
| 2025-05-30 | 19.37 | 19.63 | 19.22 | 19.54 | +0.05% | 3.42 | 0.42% |
| 2025-05-29 | 19.12 | 19.97 | 19.12 | 19.53 | +1.98% | 4.61 | 0.56% |
| 2025-05-28 | 19.33 | 19.45 | 19.13 | 19.15 | -1.54% | 2.03 | 0.25% |
| 2025-05-27 | 19.02 | 19.73 | 18.89 | 19.45 | +1.99% | 4.90 | 0.60% |