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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.86 | 21.25 | 20.61 | 20.74 | -1.24% | 5.56 | 0.63% |
| 2025-10-21 | 21.02 | 21.27 | 20.94 | 21.00 | +0.14% | 5.13 | 0.58% |
| 2025-10-20 | 20.90 | 21.40 | 20.78 | 20.97 | +1.65% | 6.89 | 0.77% |
| 2025-10-17 | 21.08 | 21.43 | 20.59 | 20.63 | -2.23% | 7.02 | 0.79% |
| 2025-10-16 | 21.63 | 21.66 | 20.98 | 21.10 | -2.81% | 7.67 | 0.85% |
| 2025-10-15 | 21.80 | 21.85 | 21.20 | 21.71 | +0.37% | 7.58 | 0.83% |
| 2025-10-14 | 21.76 | 22.13 | 21.49 | 21.63 | +0.56% | 12.32 | 1.34% |
| 2025-10-13 | 20.65 | 21.65 | 20.55 | 21.51 | +1.46% | 8.67 | 0.96% |
| 2025-10-10 | 21.56 | 21.72 | 21.16 | 21.20 | -2.39% | 7.20 | 0.80% |
| 2025-10-09 | 21.32 | 21.79 | 21.05 | 21.72 | +1.92% | 10.42 | 1.15% |
| 2025-09-30 | 20.91 | 21.43 | 20.91 | 21.31 | +2.06% | 9.74 | 1.08% |
| 2025-09-29 | 20.52 | 21.01 | 20.33 | 20.88 | +1.70% | 6.24 | 0.72% |
| 2025-09-26 | 20.85 | 20.96 | 20.49 | 20.53 | -1.96% | 5.52 | 0.63% |
| 2025-09-25 | 20.69 | 21.09 | 20.68 | 20.94 | +0.82% | 6.48 | 0.73% |
| 2025-09-24 | 20.47 | 20.78 | 20.39 | 20.77 | +1.02% | 5.51 | 0.63% |
| 2025-09-23 | 21.19 | 21.20 | 20.14 | 20.56 | -2.61% | 8.11 | 0.93% |
| 2025-09-22 | 20.92 | 21.12 | 20.79 | 21.11 | +0.81% | 5.70 | 0.64% |
| 2025-09-19 | 20.88 | 21.27 | 20.80 | 20.94 | -0.19% | 6.89 | 0.78% |
| 2025-09-18 | 21.18 | 21.42 | 20.73 | 20.98 | -1.18% | 11.03 | 1.23% |
| 2025-09-17 | 21.49 | 21.50 | 21.18 | 21.23 | -1.48% | 7.93 | 0.88% |