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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.99 | 19.16 | 18.96 | 19.07 | +0.63% | 1.62 | 0.20% |
| 2025-05-23 | 19.25 | 19.28 | 18.90 | 18.95 | -1.61% | 2.72 | 0.34% |
| 2025-05-22 | 19.41 | 19.55 | 19.25 | 19.26 | -0.98% | 2.07 | 0.25% |
| 2025-05-21 | 19.58 | 19.58 | 19.27 | 19.45 | -0.31% | 2.35 | 0.29% |
| 2025-05-20 | 19.37 | 19.90 | 19.29 | 19.51 | +0.57% | 3.02 | 0.36% |
| 2025-05-19 | 19.30 | 19.56 | 19.16 | 19.40 | +0.83% | 2.47 | 0.30% |
| 2025-05-16 | 19.20 | 19.40 | 19.19 | 19.24 | 0.00% | 2.19 | 0.27% |
| 2025-05-15 | 19.75 | 19.82 | 19.19 | 19.24 | -1.88% | 3.65 | 0.44% |
| 2025-05-14 | 19.76 | 19.90 | 19.49 | 19.61 | -1.11% | 4.38 | 0.53% |
| 2025-05-13 | 20.46 | 20.46 | 19.77 | 19.83 | -3.12% | 7.59 | 0.90% |
| 2025-05-12 | 19.87 | 20.80 | 19.68 | 20.47 | +3.59% | 10.89 | 1.26% |
| 2025-05-09 | 20.19 | 20.37 | 19.68 | 19.76 | -2.08% | 4.60 | 0.55% |
| 2025-05-08 | 19.77 | 20.19 | 19.65 | 20.18 | +1.30% | 5.85 | 0.69% |
| 2025-05-07 | 19.95 | 20.07 | 19.60 | 19.92 | +1.63% | 6.65 | 0.79% |
| 2025-05-06 | 19.01 | 19.61 | 18.99 | 19.60 | +3.70% | 4.74 | 0.58% |