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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.61 | 35.91 | 35.31 | 35.37 | -1.12% | 14.43 | 0.96% |
| 2026-02-12 | 35.70 | 36.15 | 35.41 | 35.77 | -0.31% | 17.70 | 1.17% |
| 2026-02-11 | 36.49 | 36.90 | 35.81 | 35.88 | -1.78% | 22.06 | 1.44% |
| 2026-02-10 | 37.31 | 37.31 | 36.07 | 36.53 | -2.09% | 21.18 | 1.37% |
| 2026-02-09 | 37.55 | 37.70 | 36.90 | 37.31 | +1.44% | 24.02 | 1.52% |
| 2026-02-06 | 36.81 | 37.99 | 36.43 | 36.78 | -1.71% | 27.21 | 1.73% |
| 2026-02-05 | 38.29 | 38.70 | 37.25 | 37.42 | -5.03% | 33.24 | 2.08% |
| 2026-02-04 | 40.30 | 40.52 | 38.51 | 39.40 | -2.52% | 50.99 | 3.06% |
| 2026-02-03 | 39.25 | 40.90 | 37.50 | 40.42 | +5.01% | 66.89 | 3.99% |
| 2026-02-02 | 38.30 | 40.00 | 38.27 | 38.49 | +1.29% | 43.01 | 2.61% |
| 2026-01-30 | 37.36 | 39.36 | 37.33 | 38.00 | +0.34% | 43.87 | 2.71% |
| 2026-01-29 | 37.50 | 39.24 | 37.30 | 37.87 | +0.83% | 40.06 | 2.48% |
| 2026-01-28 | 38.76 | 38.93 | 37.00 | 37.56 | -3.10% | 40.58 | 2.55% |
| 2026-01-27 | 36.90 | 39.26 | 36.90 | 38.76 | +1.39% | 46.81 | 2.88% |
| 2026-01-26 | 40.00 | 41.00 | 38.23 | 38.23 | -10.00% | 68.61 | 4.14% |
| 2026-01-23 | 39.01 | 42.50 | 39.00 | 42.48 | +9.63% | 91.40 | 5.27% |
| 2026-01-22 | 35.91 | 38.93 | 35.60 | 38.75 | +8.09% | 65.32 | 4.12% |
| 2026-01-21 | 36.01 | 37.28 | 35.83 | 35.85 | -3.11% | 36.38 | 2.36% |
| 2026-01-20 | 39.79 | 40.09 | 36.00 | 37.00 | -7.01% | 61.85 | 3.90% |
| 2026-01-19 | 39.10 | 40.80 | 39.10 | 39.79 | -0.92% | 54.02 | 3.19% |