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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.90 | 25.14 | 23.62 | 24.17 | -0.86% | 36.88 | 3.60% |
| 2025-12-16 | 22.80 | 25.26 | 22.32 | 24.38 | +5.13% | 44.08 | 4.39% |
| 2025-12-15 | 22.77 | 23.58 | 22.77 | 23.19 | +0.96% | 20.09 | 2.04% |
| 2025-12-12 | 23.19 | 23.55 | 22.71 | 22.97 | -1.25% | 22.39 | 2.30% |
| 2025-12-11 | 23.23 | 24.00 | 22.80 | 23.26 | +1.00% | 30.43 | 3.08% |
| 2025-12-10 | 21.91 | 24.29 | 21.73 | 23.03 | +4.30% | 35.59 | 3.63% |
| 2025-12-09 | 21.97 | 22.45 | 21.80 | 22.08 | -0.81% | 14.61 | 1.56% |
| 2025-12-08 | 22.30 | 23.00 | 22.18 | 22.26 | +1.37% | 29.34 | 3.07% |
| 2025-12-05 | 21.30 | 22.10 | 21.15 | 21.96 | +1.95% | 17.30 | 1.88% |
| 2025-12-04 | 20.52 | 21.76 | 20.51 | 21.54 | +3.96% | 16.80 | 1.86% |
| 2025-12-03 | 21.16 | 21.30 | 20.60 | 20.72 | -1.99% | 8.07 | 0.92% |
| 2025-12-02 | 21.18 | 21.35 | 20.99 | 21.14 | -1.03% | 5.74 | 0.64% |
| 2025-12-01 | 21.00 | 21.50 | 20.98 | 21.36 | +2.94% | 11.40 | 1.27% |
| 2025-11-28 | 20.47 | 20.77 | 20.40 | 20.75 | +1.82% | 6.07 | 0.70% |
| 2025-11-27 | 20.35 | 20.61 | 20.30 | 20.38 | -0.54% | 4.18 | 0.48% |
| 2025-11-26 | 21.00 | 21.14 | 20.47 | 20.49 | -1.77% | 5.87 | 0.67% |
| 2025-11-25 | 20.82 | 21.25 | 20.67 | 20.86 | +0.10% | 7.36 | 0.83% |
| 2025-11-24 | 20.60 | 20.98 | 20.29 | 20.84 | +3.27% | 7.86 | 0.90% |
| 2025-11-21 | 20.51 | 20.83 | 20.07 | 20.18 | -2.61% | 6.38 | 0.74% |
| 2025-11-20 | 20.89 | 20.97 | 20.71 | 20.72 | -0.43% | 4.04 | 0.46% |