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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.90 | 20.99 | 20.71 | 20.81 | -0.43% | 4.48 | 0.51% |
| 2025-11-18 | 21.36 | 21.38 | 20.81 | 20.90 | -2.88% | 8.03 | 0.91% |
| 2025-11-17 | 21.70 | 21.86 | 21.45 | 21.52 | -0.83% | 7.42 | 0.81% |
| 2025-11-14 | 22.07 | 22.22 | 21.70 | 21.70 | -2.43% | 7.67 | 0.83% |
| 2025-11-13 | 22.20 | 22.77 | 22.00 | 22.24 | -0.94% | 15.07 | 1.59% |
| 2025-11-12 | 22.04 | 22.70 | 21.30 | 22.45 | +1.35% | 14.19 | 1.53% |
| 2025-11-11 | 22.22 | 22.88 | 21.91 | 22.15 | -0.89% | 11.60 | 1.23% |
| 2025-11-10 | 22.66 | 22.89 | 22.22 | 22.35 | +0.09% | 15.59 | 1.64% |
| 2025-11-07 | 21.61 | 22.48 | 21.38 | 22.33 | +3.38% | 16.52 | 1.77% |
| 2025-11-06 | 21.73 | 21.86 | 21.46 | 21.60 | -1.19% | 6.64 | 0.73% |
| 2025-11-05 | 21.42 | 21.92 | 21.30 | 21.86 | +0.32% | 7.01 | 0.76% |
| 2025-11-04 | 22.03 | 22.37 | 21.66 | 21.79 | -0.91% | 8.54 | 0.92% |
| 2025-11-03 | 21.66 | 22.18 | 21.40 | 21.99 | +1.38% | 10.22 | 1.11% |
| 2025-10-31 | 22.30 | 22.31 | 21.60 | 21.69 | -2.39% | 10.78 | 1.17% |
| 2025-10-30 | 22.31 | 22.72 | 22.02 | 22.22 | -0.40% | 16.99 | 1.80% |
| 2025-10-29 | 21.81 | 22.80 | 21.81 | 22.31 | +2.01% | 15.52 | 1.64% |
| 2025-10-28 | 21.66 | 22.28 | 21.60 | 21.87 | +0.18% | 11.54 | 1.24% |
| 2025-10-27 | 21.65 | 21.98 | 21.50 | 21.83 | +0.55% | 16.07 | 1.75% |
| 2025-10-24 | 21.21 | 22.13 | 21.06 | 21.71 | +6.27% | 21.25 | 2.32% |
| 2025-10-23 | 20.59 | 20.66 | 20.16 | 20.43 | -1.49% | 5.20 | 0.61% |