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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.61 | 39.16 | 37.60 | 38.17 | +2.11% | 66.19 | 4.08% |
| 2026-04-20 | 33.99 | 37.38 | 33.90 | 37.38 | +10.01% | 45.83 | 3.00% |
| 2026-04-17 | 33.90 | 34.03 | 33.49 | 33.98 | +0.24% | 11.99 | 0.84% |
| 2026-04-16 | 33.71 | 34.25 | 33.55 | 33.90 | -0.21% | 15.52 | 1.09% |
| 2026-04-15 | 34.12 | 35.25 | 33.73 | 33.97 | +0.21% | 27.52 | 1.88% |
| 2026-04-14 | 32.90 | 33.90 | 32.63 | 33.90 | +3.64% | 19.64 | 1.39% |
| 2026-04-13 | 32.45 | 33.08 | 32.22 | 32.71 | +0.31% | 10.16 | 0.74% |
| 2026-04-10 | 32.78 | 33.24 | 32.60 | 32.61 | +0.18% | 10.41 | 0.75% |
| 2026-04-09 | 32.50 | 32.93 | 32.02 | 32.55 | -1.33% | 10.82 | 0.79% |
| 2026-04-08 | 31.64 | 32.99 | 31.64 | 32.99 | +6.08% | 15.84 | 1.16% |
| 2026-04-07 | 31.54 | 31.80 | 30.99 | 31.10 | -1.46% | 8.03 | 0.61% |
| 2026-04-03 | 32.39 | 32.60 | 31.51 | 31.56 | -1.19% | 9.32 | 0.69% |
| 2026-04-02 | 32.53 | 32.89 | 31.72 | 31.94 | -2.11% | 9.79 | 0.72% |
| 2026-04-01 | 33.58 | 33.72 | 32.28 | 32.63 | -1.12% | 15.36 | 1.11% |
| 2026-03-31 | 32.82 | 34.26 | 32.60 | 33.00 | +0.67% | 22.48 | 1.59% |
| 2026-03-30 | 31.39 | 32.83 | 31.36 | 32.78 | +3.08% | 15.51 | 1.13% |
| 2026-03-27 | 31.32 | 32.05 | 31.13 | 31.80 | -0.84% | 9.71 | 0.73% |
| 2026-03-26 | 32.49 | 32.59 | 31.70 | 32.07 | +0.34% | 13.66 | 1.01% |
| 2026-03-25 | 31.95 | 32.39 | 31.83 | 31.96 | +1.27% | 10.30 | 0.76% |
| 2026-03-24 | 31.86 | 32.04 | 30.73 | 31.56 | +0.86% | 11.88 | 0.90% |