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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.31 | 40.59 | 38.16 | 40.16 | +2.24% | 76.12 | 4.53% |
| 2026-01-15 | 42.22 | 43.00 | 39.28 | 39.28 | -9.99% | 82.52 | 4.86% |
| 2026-01-14 | 44.80 | 48.00 | 43.64 | 43.64 | -10.00% | 120.22 | 6.32% |
| 2026-01-13 | 53.87 | 53.87 | 48.49 | 48.49 | -10.00% | 96.60 | 4.61% |
| 2026-01-12 | 50.99 | 53.88 | 50.00 | 53.88 | +10.00% | 138.23 | 6.22% |
| 2026-01-09 | 45.01 | 48.98 | 45.01 | 48.98 | +9.99% | 130.76 | 6.55% |
| 2026-01-08 | 42.44 | 45.88 | 41.68 | 44.53 | +1.50% | 131.98 | 7.13% |
| 2026-01-07 | 44.50 | 45.06 | 39.89 | 43.87 | +1.48% | 141.95 | 7.74% |
| 2026-01-06 | 39.98 | 43.23 | 39.46 | 43.23 | +10.00% | 104.01 | 5.88% |
| 2026-01-05 | 36.66 | 39.30 | 36.50 | 39.30 | +9.99% | 113.89 | 7.03% |
| 2025-12-31 | 32.24 | 35.73 | 31.80 | 35.73 | +10.01% | 93.09 | 6.47% |
| 2025-12-30 | 29.00 | 33.00 | 28.58 | 32.48 | +8.27% | 119.71 | 8.88% |
| 2025-12-29 | 28.31 | 30.59 | 27.27 | 30.00 | +5.97% | 87.47 | 7.10% |
| 2025-12-26 | 25.75 | 28.31 | 25.29 | 28.31 | +9.98% | 81.32 | 7.14% |
| 2025-12-25 | 24.54 | 25.97 | 24.37 | 25.74 | +4.80% | 44.00 | 4.11% |
| 2025-12-24 | 23.21 | 24.80 | 23.20 | 24.56 | +4.47% | 40.23 | 3.93% |
| 2025-12-23 | 25.80 | 25.80 | 23.33 | 23.51 | -9.30% | 56.61 | 5.50% |
| 2025-12-22 | 24.97 | 26.35 | 24.56 | 25.92 | +5.58% | 50.70 | 4.72% |
| 2025-12-19 | 24.50 | 25.88 | 24.39 | 24.55 | -0.85% | 40.59 | 3.86% |
| 2025-12-18 | 23.94 | 25.69 | 23.63 | 24.76 | +2.44% | 51.23 | 4.88% |