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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.42 | 21.80 | 21.28 | 21.55 | +0.05% | 8.30 | 0.92% |
| 2025-09-15 | 22.00 | 22.05 | 21.50 | 21.54 | -2.53% | 11.40 | 1.24% |
| 2025-09-12 | 22.30 | 22.68 | 22.04 | 22.10 | -1.25% | 13.22 | 1.40% |
| 2025-09-11 | 21.80 | 22.49 | 21.60 | 22.38 | +1.45% | 13.96 | 1.49% |
| 2025-09-10 | 21.88 | 22.57 | 21.81 | 22.06 | +0.05% | 13.92 | 1.48% |
| 2025-09-09 | 22.85 | 23.14 | 22.02 | 22.05 | -3.59% | 19.21 | 2.02% |
| 2025-09-08 | 21.77 | 23.15 | 21.38 | 22.87 | +7.47% | 25.79 | 2.74% |
| 2025-09-05 | 20.98 | 21.34 | 20.82 | 21.28 | +1.38% | 9.97 | 1.12% |
| 2025-09-04 | 21.68 | 21.91 | 20.62 | 20.99 | -3.32% | 13.88 | 1.55% |
| 2025-09-03 | 23.00 | 23.10 | 21.68 | 21.71 | -5.81% | 19.12 | 2.04% |
| 2025-09-02 | 23.81 | 24.00 | 22.80 | 23.05 | -3.39% | 21.29 | 2.17% |
| 2025-09-01 | 24.80 | 24.80 | 23.66 | 23.86 | -5.69% | 36.92 | 3.65% |
| 2025-08-29 | 23.30 | 25.58 | 23.10 | 25.30 | +8.82% | 56.48 | 5.38% |
| 2025-08-28 | 22.89 | 24.09 | 22.39 | 23.25 | +5.68% | 34.41 | 3.53% |
| 2025-08-27 | 22.70 | 23.10 | 22.00 | 22.00 | -4.35% | 27.20 | 2.87% |
| 2025-08-26 | 23.03 | 24.12 | 22.70 | 23.00 | 0.00% | 39.35 | 3.99% |
| 2025-08-25 | 21.88 | 23.41 | 21.36 | 23.00 | +4.88% | 39.17 | 4.13% |
| 2025-08-22 | 21.11 | 22.10 | 20.86 | 21.93 | +3.79% | 24.09 | 2.64% |
| 2025-08-21 | 20.80 | 21.55 | 20.69 | 21.13 | +1.54% | 17.42 | 1.95% |
| 2025-08-20 | 20.76 | 20.94 | 20.53 | 20.81 | +1.66% | 10.93 | 1.25% |