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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.00 | 32.62 | 31.10 | 31.29 | -4.95% | 16.92 | 1.26% |
| 2026-03-20 | 34.20 | 34.27 | 32.85 | 32.92 | -3.15% | 12.42 | 0.88% |
| 2026-03-19 | 33.52 | 34.50 | 33.27 | 33.99 | -0.50% | 13.43 | 0.94% |
| 2026-03-18 | 33.03 | 34.19 | 32.86 | 34.16 | +3.61% | 17.74 | 1.25% |
| 2026-03-17 | 34.80 | 34.91 | 32.96 | 32.97 | -3.65% | 14.99 | 1.05% |
| 2026-03-16 | 35.40 | 35.46 | 33.65 | 34.22 | -3.98% | 20.36 | 1.41% |
| 2026-03-13 | 36.50 | 37.15 | 35.60 | 35.64 | -2.52% | 17.54 | 1.15% |
| 2026-03-12 | 37.70 | 37.70 | 36.50 | 36.56 | -3.20% | 16.93 | 1.09% |
| 2026-03-11 | 38.44 | 38.45 | 37.70 | 37.77 | -1.36% | 19.05 | 1.19% |
| 2026-03-10 | 38.20 | 38.83 | 37.90 | 38.29 | +0.24% | 27.44 | 1.70% |
| 2026-03-09 | 36.50 | 38.38 | 36.24 | 38.20 | +2.41% | 29.65 | 1.88% |
| 2026-03-06 | 37.06 | 37.99 | 36.73 | 37.30 | +0.13% | 22.45 | 1.42% |
| 2026-03-05 | 37.21 | 37.50 | 36.33 | 37.25 | +1.39% | 23.63 | 1.51% |
| 2026-03-04 | 35.06 | 37.33 | 35.03 | 36.74 | +2.00% | 22.56 | 1.46% |
| 2026-03-03 | 39.65 | 39.65 | 36.00 | 36.02 | -9.16% | 41.98 | 2.66% |
| 2026-03-02 | 37.88 | 40.87 | 37.64 | 39.65 | +6.24% | 64.91 | 3.90% |
| 2026-02-27 | 37.00 | 37.97 | 36.68 | 37.32 | +0.40% | 27.43 | 1.74% |
| 2026-02-26 | 36.88 | 37.60 | 36.45 | 37.17 | +0.65% | 27.21 | 1.73% |
| 2026-02-25 | 35.73 | 37.40 | 35.33 | 36.93 | +3.36% | 31.74 | 2.06% |
| 2026-02-24 | 35.60 | 36.34 | 35.24 | 35.73 | +1.02% | 19.07 | 1.26% |