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 |
|---|
| 2025-12-12 | 52.60 | 52.10 | -0.50 | -0.95% | 51.55 | 54.25 | 1036158 | 544853.19 | 8.76% |
| 2025-12-11 | 51.38 | 52.60 | 2.45 | 4.89% | 50.16 | 54.99 | 1046364 | 552578.69 | 8.85% |
| 2025-12-10 | 48.00 | 50.15 | 1.47 | 3.02% | 47.79 | 51.46 | 925525 | 461142.62 | 7.83% |
| 2025-12-09 | 48.35 | 48.68 | -0.30 | -0.61% | 47.78 | 49.60 | 966499 | 469756.94 | 8.17% |
| 2025-12-08 | 49.60 | 48.98 | 0.67 | 1.39% | 48.51 | 52.50 | 1389127 | 698376.19 | 11.75% |
| 2025-12-05 | 46.17 | 48.31 | 2.34 | 5.09% | 45.50 | 48.58 | 1228093 | 580235.19 | 10.39% |
| 2025-12-04 | 40.98 | 45.97 | 4.18 | 10.00% | 40.95 | 45.97 | 993629 | 440901.69 | 8.40% |
| 2025-12-03 | 42.75 | 41.79 | -0.89 | -2.09% | 40.79 | 43.80 | 595272 | 251854.62 | 5.03% |
| 2025-12-02 | 42.90 | 42.68 | -0.74 | -1.70% | 42.21 | 43.50 | 319141 | 136678.05 | 2.70% |
| 2025-12-01 | 43.79 | 43.42 | 0.02 | 0.05% | 43.13 | 44.43 | 550233 | 240521.91 | 4.65% |
| 2025-11-28 | 42.21 | 43.40 | 1.60 | 3.83% | 42.10 | 43.49 | 559295 | 240286.56 | 4.73% |
| 2025-11-27 | 41.13 | 41.80 | 0.09 | 0.22% | 40.78 | 42.40 | 358452 | 149083.30 | 3.03% |
| 2025-11-26 | 43.50 | 41.71 | -0.90 | -2.11% | 41.40 | 43.60 | 392016 | 164786.50 | 3.32% |
| 2025-11-25 | 42.09 | 42.61 | 0.49 | 1.16% | 41.85 | 44.20 | 607348 | 261110.98 | 5.14% |
| 2025-11-24 | 40.64 | 42.12 | 2.27 | 5.70% | 40.42 | 42.51 | 529972 | 220481.97 | 4.48% |
| 2025-11-21 | 40.44 | 39.85 | -1.26 | -3.06% | 39.55 | 41.30 | 316287 | 126823.62 | 2.67% |
| 2025-11-20 | 41.22 | 41.11 | -0.03 | -0.07% | 41.07 | 42.00 | 269345 | 111660.49 | 2.28% |
| 2025-11-19 | 41.72 | 41.14 | -0.21 | -0.51% | 41.02 | 41.87 | 239772 | 99196.14 | 2.03% |
| 2025-11-18 | 42.66 | 41.35 | -1.51 | -3.52% | 40.92 | 42.76 | 405852 | 168455.45 | 3.43% |
| 2025-11-17 | 43.20 | 42.86 | -0.34 | -0.79% | 42.41 | 43.50 | 337454 | 144576.25 | 2.85% |
| 2025-11-14 | 43.98 | 43.20 | -1.18 | -2.66% | 43.13 | 44.92 | 391005 | 171196.12 | 3.31% |
| 2025-11-13 | 44.10 | 44.38 | -0.61 | -1.36% | 44.00 | 45.85 | 671873 | 302219.50 | 5.68% |
| 2025-11-12 | 42.78 | 44.99 | 1.59 | 3.66% | 41.70 | 45.96 | 690911 | 299403.59 | 5.84% |
| 2025-11-11 | 44.97 | 43.40 | -2.35 | -5.14% | 42.55 | 46.35 | 733560 | 323209.38 | 6.20% |
| 2025-11-10 | 45.88 | 45.75 | 1.25 | 2.81% | 44.80 | 46.98 | 816256 | 374298.19 | 6.90% |
| 2025-11-07 | 43.00 | 44.50 | 1.56 | 3.63% | 42.64 | 44.57 | 699303 | 306506.31 | 5.91% |
| 2025-11-06 | 42.65 | 42.94 | -0.06 | -0.14% | 42.01 | 43.49 | 420741 | 179700.39 | 3.56% |
| 2025-11-05 | 41.87 | 43.00 | 0.29 | 0.68% | 41.86 | 43.57 | 460162 | 197723.41 | 3.89% |
| 2025-11-04 | 44.00 | 42.71 | -2.19 | -4.88% | 42.60 | 44.59 | 641495 | 277721.59 | 5.42% |
| 2025-11-03 | 42.96 | 44.90 | 1.94 | 4.52% | 42.11 | 45.47 | 842183 | 369849.50 | 7.12% |
| 2025-10-31 | 44.55 | 42.96 | -1.59 | -3.57% | 42.20 | 44.56 | 861793 | 372635.72 | 7.29% |
| 2025-10-30 | 42.00 | 44.55 | 2.05 | 4.82% | 42.00 | 45.59 | 1112056 | 487631.06 | 9.40% |
| 2025-10-29 | 41.00 | 42.50 | 2.27 | 5.64% | 41.00 | 44.00 | 927801 | 393353.28 | 7.85% |
| 2025-10-28 | 39.94 | 40.23 | -0.17 | -0.42% | 39.94 | 41.18 | 767110 | 311228.34 | 6.49% |
| 2025-10-27 | 39.50 | 40.40 | 1.28 | 3.27% | 39.10 | 41.60 | 1251598 | 503538.34 | 10.58% |
| 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% |
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
