中国卫星(600118)股票行情 中国卫星股票行情 600118股票行情_爱股网
中国卫星(600118)股票行情
中国卫星(600118)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 37.10 | 39.12 | 3.56 | 10.01% | 37.10 | 39.12 | 544055 | 210574.69 | 4.60% |
| 2025-10-23 | 36.00 | 35.56 | -1.12 | -3.05% | 35.01 | 36.03 | 299171 | 105711.38 | 2.53% |
| 2025-10-22 | 37.00 | 36.68 | -0.52 | -1.40% | 35.60 | 38.18 | 552954 | 202452.73 | 4.68% |
| 2025-10-21 | 38.66 | 37.20 | -0.85 | -2.23% | 37.04 | 38.88 | 588148 | 222782.05 | 4.97% |
| 2025-10-20 | 38.00 | 38.05 | 1.32 | 3.59% | 37.44 | 39.48 | 592383 | 227254.05 | 5.01% |
| 2025-10-17 | 37.45 | 36.73 | -0.69 | -1.84% | 36.63 | 38.50 | 448365 | 167984.69 | 3.79% |
| 2025-10-16 | 38.33 | 37.42 | -1.11 | -2.88% | 37.00 | 38.33 | 417980 | 157029.78 | 3.53% |
| 2025-10-15 | 38.15 | 38.53 | 0.65 | 1.72% | 36.83 | 39.34 | 616415 | 235691.72 | 5.21% |
| 2025-10-14 | 37.70 | 37.88 | 0.08 | 0.21% | 37.29 | 38.77 | 529359 | 200722.34 | 4.48% |
| 2025-10-13 | 35.01 | 37.80 | 1.35 | 3.70% | 35.00 | 38.00 | 562608 | 209203.31 | 4.76% |
| 2025-10-10 | 36.98 | 36.45 | -0.84 | -2.25% | 36.26 | 37.10 | 288183 | 105468.60 | 2.44% |
| 2025-10-09 | 36.50 | 37.29 | 0.30 | 0.81% | 36.24 | 37.53 | 486210 | 179883.11 | 4.11% |
| 2025-09-30 | 35.76 | 36.99 | 1.23 | 3.44% | 35.66 | 37.11 | 560930 | 206250.03 | 4.74% |
| 2025-09-29 | 34.60 | 35.76 | 1.20 | 3.47% | 33.90 | 36.15 | 368644 | 129166.38 | 3.12% |
| 2025-09-26 | 34.72 | 34.56 | -0.40 | -1.14% | 34.51 | 35.15 | 220101 | 76595.38 | 1.86% |
| 2025-09-25 | 34.84 | 34.96 | 0.22 | 0.63% | 34.65 | 35.65 | 297587 | 104428.31 | 2.52% |
| 2025-09-24 | 34.21 | 34.74 | 0.21 | 0.61% | 34.15 | 34.85 | 204768 | 70689.18 | 1.73% |
| 2025-09-23 | 35.44 | 34.53 | -0.94 | -2.65% | 33.78 | 35.45 | 302964 | 104007.28 | 2.56% |
| 2025-09-22 | 34.89 | 35.47 | 0.48 | 1.37% | 34.75 | 35.47 | 236074 | 82846.27 | 2.00% |
| 2025-09-19 | 35.54 | 34.99 | -0.59 | -1.66% | 34.85 | 36.03 | 360909 | 127735.58 | 3.05% |
| 2025-09-18 | 36.40 | 35.58 | -0.97 | -2.65% | 35.25 | 37.18 | 532242 | 193818.44 | 4.50% |
| 2025-09-17 | 36.35 | 36.55 | -0.10 | -0.27% | 35.73 | 36.72 | 325365 | 118108.03 | 2.75% |
| 2025-09-16 | 36.49 | 36.65 | 0.08 | 0.22% | 35.89 | 37.15 | 493606 | 179976.31 | 4.17% |
| 2025-09-15 | 37.43 | 36.57 | -1.60 | -4.19% | 36.50 | 37.59 | 653130 | 240407.91 | 5.52% |
| 2025-09-12 | 37.46 | 38.17 | 0.55 | 1.46% | 37.21 | 39.10 | 796137 | 304486.50 | 6.73% |
| 2025-09-11 | 36.50 | 37.62 | 0.21 | 0.56% | 36.09 | 38.39 | 821264 | 306632.28 | 6.95% |
| 2025-09-10 | 35.89 | 37.41 | 1.17 | 3.23% | 35.31 | 38.01 | 965307 | 358726.06 | 8.16% |
| 2025-09-09 | 36.21 | 36.24 | 0.03 | 0.08% | 36.01 | 38.04 | 1174692 | 434764.12 | 9.93% |
| 2025-09-08 | 34.20 | 36.21 | 3.29 | 9.99% | 33.65 | 36.21 | 911351 | 317392.25 | 7.71% |
| 2025-09-05 | 32.92 | 32.92 | 0.11 | 0.34% | 32.00 | 33.29 | 424247 | 138747.23 | 3.59% |
| 2025-09-04 | 33.33 | 32.81 | -0.81 | -2.41% | 32.20 | 33.87 | 483885 | 159653.61 | 4.09% |
| 2025-09-03 | 35.80 | 33.62 | -2.04 | -5.72% | 33.45 | 35.92 | 626593 | 214908.08 | 5.30% |
| 2025-09-02 | 36.78 | 35.66 | -1.07 | -2.91% | 35.28 | 37.30 | 746665 | 269489.19 | 6.31% |
| 2025-09-01 | 38.00 | 36.73 | -2.91 | -7.34% | 36.33 | 38.12 | 1046288 | 386747.25 | 8.85% |
| 2025-08-29 | 38.00 | 39.64 | 0.74 | 1.90% | 38.00 | 41.88 | 1354796 | 542724.44 | 11.46% |
| 2025-08-28 | 39.10 | 38.90 | 2.45 | 6.72% | 38.00 | 40.10 | 1511527 | 592202.69 | 12.78% |
| 2025-08-27 | 37.00 | 36.45 | -0.18 | -0.49% | 35.70 | 38.48 | 1489479 | 547486.69 | 12.60% |
| 2025-08-26 | 35.89 | 36.63 | 3.33 | 10.00% | 34.90 | 36.63 | 1172036 | 423970.22 | 9.91% |
| 2025-08-25 | 30.30 | 33.30 | 3.03 | 10.01% | 29.94 | 33.30 | 821849 | 264012.28 | 6.95% |
| 2025-08-22 | 29.57 | 30.27 | 0.63 | 2.13% | 29.30 | 30.28 | 364137 | 108846.05 | 3.08% |
| 2025-08-21 | 29.73 | 29.64 | -0.11 | -0.37% | 29.46 | 29.95 | 230075 | 68415.41 | 1.95% |
| 2025-08-20 | 29.30 | 29.75 | 0.51 | 1.74% | 29.24 | 30.29 | 309867 | 92229.83 | 2.62% |
| 2025-08-19 | 29.57 | 29.24 | -0.34 | -1.15% | 29.20 | 29.62 | 174876 | 51301.77 | 1.48% |
| 2025-08-18 | 29.58 | 29.58 | 0.08 | 0.27% | 29.38 | 29.76 | 249751 | 73720.58 | 2.11% |
| 2025-08-15 | 29.13 | 29.50 | 0.33 | 1.13% | 29.06 | 29.55 | 157493 | 46238.15 | 1.33% |
| 2025-08-14 | 30.08 | 29.17 | -0.90 | -2.99% | 29.08 | 30.16 | 272284 | 80191.31 | 2.30% |
| 2025-08-13 | 29.61 | 30.07 | 0.30 | 1.01% | 29.57 | 30.50 | 246904 | 74314.05 | 2.09% |
| 2025-08-12 | 30.20 | 29.77 | -0.42 | -1.39% | 29.53 | 30.45 | 276494 | 82506.46 | 2.34% |
| 2025-08-11 | 30.21 | 30.19 | 0.12 | 0.40% | 29.89 | 30.65 | 290609 | 87967.23 | 2.46% |
| 2025-08-08 | 29.82 | 30.07 | 0.29 | 0.97% | 29.79 | 30.78 | 396705 | 120366.14 | 3.35% |
| 2025-08-07 | 29.99 | 29.78 | -0.12 | -0.40% | 29.50 | 30.27 | 262701 | 78349.03 | 2.22% |
| 2025-08-06 | 29.60 | 29.90 | 0.40 | 1.36% | 29.47 | 30.30 | 338496 | 101450.24 | 2.86% |
| 2025-08-05 | 29.85 | 29.50 | -0.07 | -0.24% | 29.37 | 30.00 | 210677 | 62366.45 | 1.78% |
| 2025-08-04 | 28.46 | 29.57 | 0.87 | 3.03% | 28.46 | 30.15 | 309102 | 91346.54 | 2.61% |
| 2025-08-01 | 28.88 | 28.70 | -0.21 | -0.73% | 28.51 | 29.20 | 159566 | 45888.65 | 1.35% |
| 2025-07-31 | 29.10 | 28.91 | -0.24 | -0.82% | 28.79 | 29.31 | 235142 | 68284.48 | 1.99% |
| 2025-07-30 | 28.94 | 29.15 | 0.09 | 0.31% | 28.70 | 30.10 | 400973 | 117901.30 | 3.39% |
| 2025-07-29 | 28.89 | 29.06 | 0.17 | 0.59% | 28.66 | 29.06 | 202256 | 58464.49 | 1.71% |
| 2025-07-28 | 28.55 | 28.89 | 0.44 | 1.55% | 28.40 | 29.02 | 240659 | 69361.90 | 2.04% |
| 2025-07-25 | 28.28 | 28.45 | 0.17 | 0.60% | 28.26 | 29.06 | 231385 | 66132.77 | 1.96% |
| 2025-07-24 | 27.89 | 28.28 | 0.36 | 1.29% | 27.83 | 28.28 | 207683 | 58408.82 | 1.76% |
| 2025-07-23 | 28.01 | 27.92 | -0.23 | -0.82% | 27.67 | 28.34 | 189861 | 52969.59 | 1.61% |
| 2025-07-22 | 27.95 | 28.15 | 0.23 | 0.82% | 27.80 | 28.51 | 223751 | 62908.73 | 1.89% |
| 2025-07-21 | 28.00 | 27.92 | -0.12 | -0.43% | 27.80 | 28.04 | 139464 | 38894.62 | 1.18% |
| 2025-07-18 | 27.87 | 28.04 | 0.22 | 0.79% | 27.77 | 28.16 | 153826 | 43043.16 | 1.30% |
| 2025-07-17 | 27.82 | 27.82 | 0.02 | 0.07% | 27.63 | 27.92 | 132100 | 36684.28 | 1.12% |
| 2025-07-16 | 27.31 | 27.80 | 0.50 | 1.83% | 27.28 | 28.10 | 138732 | 38357.61 | 1.17% |
| 2025-07-15 | 27.66 | 27.30 | -0.35 | -1.27% | 27.27 | 27.76 | 102148 | 28013.33 | 0.86% |
| 2025-07-14 | 27.61 | 27.65 | -0.06 | -0.22% | 27.50 | 27.77 | 81688 | 22563.69 | 0.69% |
| 2025-07-11 | 27.58 | 27.71 | -0.17 | -0.61% | 27.19 | 27.88 | 161800 | 44679.10 | 1.37% |
| 2025-07-10 | 27.70 | 27.88 | 0.04 | 0.14% | 27.57 | 27.94 | 104592 | 29006.85 | 0.88% |
| 2025-07-09 | 28.21 | 27.84 | -0.37 | -1.31% | 27.69 | 28.29 | 130296 | 36472.54 | 1.10% |
| 2025-07-08 | 28.15 | 28.21 | 0.06 | 0.21% | 28.02 | 28.28 | 125471 | 35316.84 | 1.06% |
| 2025-07-07 | 28.18 | 28.15 | -0.11 | -0.39% | 27.94 | 28.23 | 82316 | 23134.90 | 0.70% |
| 2025-07-04 | 28.40 | 28.26 | -0.31 | -1.09% | 28.09 | 28.75 | 156096 | 44210.91 | 1.32% |
| 2025-07-03 | 27.89 | 28.57 | 0.59 | 2.11% | 27.89 | 29.68 | 345067 | 99473.78 | 2.92% |
| 2025-07-02 | 28.27 | 27.98 | -0.29 | -1.03% | 27.77 | 28.27 | 135874 | 38022.45 | 1.15% |
| 2025-07-01 | 28.50 | 28.27 | -0.30 | -1.05% | 28.22 | 28.58 | 185317 | 52559.57 | 1.57% |
| 2025-06-30 | 27.76 | 28.57 | 0.86 | 3.10% | 27.72 | 28.72 | 269440 | 76430.43 | 2.28% |
| 2025-06-27 | 27.80 | 27.71 | -0.12 | -0.43% | 27.61 | 28.17 | 155942 | 43436.38 | 1.32% |
上证大盘股票行情在线 K线走势图
中国卫星(600118)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
