中国卫星 (600118) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	37.46	38.17	0.55	1.46%	37.21	39.10	796137	304486	6.73%
2025-09-11	36.50	37.62	0.21	0.56%	36.09	38.39	821264	306632	6.95%
2025-09-10	35.89	37.41	1.17	3.23%	35.31	38.01	965307	358726	8.16%
2025-09-09	36.21	36.24	0.03	0.08%	36.01	38.04	1174692	434764	9.93%
2025-09-08	34.20	36.21	3.29	9.99%	33.65	36.21	911351	317392	7.71%
2025-09-05	32.92	32.92	0.11	0.34%	32.00	33.29	424247	138747	3.59%
2025-09-04	33.33	32.81	-0.81	-2.41%	32.20	33.87	483885	159653	4.09%
2025-09-03	35.80	33.62	-2.04	-5.72%	33.45	35.92	626593	214908	5.30%
2025-09-02	36.78	35.66	-1.07	-2.91%	35.28	37.30	746665	269489	6.31%
2025-09-01	38.00	36.73	-2.91	-7.34%	36.33	38.12	1046288	386747	8.85%
2025-08-29	38.00	39.64	0.74	1.90%	38.00	41.88	1354796	542724	11.46%
2025-08-28	39.10	38.90	2.45	6.72%	38.00	40.10	1511527	592202	12.78%
2025-08-27	37.00	36.45	-0.18	-0.49%	35.70	38.48	1489479	547486	12.60%
2025-08-26	35.89	36.63	3.33	10.00%	34.90	36.63	1172036	423970	9.91%
2025-08-25	30.30	33.30	3.03	10.01%	29.94	33.30	821849	264012	6.95%
2025-08-22	29.57	30.27	0.63	2.13%	29.30	30.28	364137	108846	3.08%
2025-08-21	29.73	29.64	-0.11	-0.37%	29.46	29.95	230075	68415	1.95%
2025-08-20	29.30	29.75	0.51	1.74%	29.24	30.29	309867	92229	2.62%
2025-08-19	29.57	29.24	-0.34	-1.15%	29.20	29.62	174876	51301	1.48%
2025-08-18	29.58	29.58	0.08	0.27%	29.38	29.76	249751	73720	2.11%
2025-08-15	29.13	29.50	0.33	1.13%	29.06	29.55	157493	46238	1.33%
2025-08-14	30.08	29.17	-0.90	-2.99%	29.08	30.16	272284	80191	2.30%
2025-08-13	29.61	30.07	0.30	1.01%	29.57	30.50	246904	74314	2.09%
2025-08-12	30.20	29.77	-0.42	-1.39%	29.53	30.45	276494	82506	2.34%
2025-08-11	30.21	30.19	0.12	0.40%	29.89	30.65	290609	87967	2.46%
2025-08-08	29.82	30.07	0.29	0.97%	29.79	30.78	396705	120366	3.35%
2025-08-07	29.99	29.78	-0.12	-0.40%	29.50	30.27	262701	78349	2.22%
2025-08-06	29.60	29.90	0.40	1.36%	29.47	30.30	338496	101450	2.86%
2025-08-05	29.85	29.50	-0.07	-0.24%	29.37	30.00	210677	62366	1.78%
2025-08-04	28.46	29.57	0.87	3.03%	28.46	30.15	309102	91346	2.61%
2025-08-01	28.88	28.70	-0.21	-0.73%	28.51	29.20	159566	45888	1.35%
2025-07-31	29.10	28.91	-0.24	-0.82%	28.79	29.31	235142	68284	1.99%
2025-07-30	28.94	29.15	0.09	0.31%	28.70	30.10	400973	117901	3.39%
2025-07-29	28.89	29.06	0.17	0.59%	28.66	29.06	202256	58464	1.71%
2025-07-28	28.55	28.89	0.44	1.55%	28.40	29.02	240659	69361	2.04%
2025-07-25	28.28	28.45	0.17	0.60%	28.26	29.06	231385	66132	1.96%
2025-07-24	27.89	28.28	0.36	1.29%	27.83	28.28	207683	58408	1.76%
2025-07-23	28.01	27.92	-0.23	-0.82%	27.67	28.34	189861	52969	1.61%
2025-07-22	27.95	28.15	0.23	0.82%	27.80	28.51	223751	62908	1.89%
2025-07-21	28.00	27.92	-0.12	-0.43%	27.80	28.04	139464	38894	1.18%
2025-07-18	27.87	28.04	0.22	0.79%	27.77	28.16	153826	43043	1.30%
2025-07-17	27.82	27.82	0.02	0.07%	27.63	27.92	132100	36684	1.12%
2025-07-16	27.31	27.80	0.50	1.83%	27.28	28.10	138732	38357	1.17%
2025-07-15	27.66	27.30	-0.35	-1.27%	27.27	27.76	102148	28013	0.86%
2025-07-14	27.61	27.65	-0.06	-0.22%	27.50	27.77	81688	22563	0.69%
2025-07-11	27.58	27.71	-0.17	-0.61%	27.19	27.88	161800	44679	1.37%
2025-07-10	27.70	27.88	0.04	0.14%	27.57	27.94	104592	29006	0.88%
2025-07-09	28.21	27.84	-0.37	-1.31%	27.69	28.29	130296	36472	1.10%
2025-07-08	28.15	28.21	0.06	0.21%	28.02	28.28	125471	35316	1.06%
2025-07-07	28.18	28.15	-0.11	-0.39%	27.94	28.23	82316	23134	0.70%
2025-07-04	28.40	28.26	-0.31	-1.09%	28.09	28.75	156096	44210	1.32%
2025-07-03	27.89	28.57	0.59	2.11%	27.89	29.68	345067	99473	2.92%
2025-07-02	28.27	27.98	-0.29	-1.03%	27.77	28.27	135874	38022	1.15%
2025-07-01	28.50	28.27	-0.30	-1.05%	28.22	28.58	185317	52559	1.57%
2025-06-30	27.76	28.57	0.86	3.10%	27.72	28.72	269440	76430	2.28%
2025-06-27	27.80	27.71	-0.12	-0.43%	27.61	28.17	155942	43436	1.32%
2025-06-26	27.32	27.84	0.40	1.46%	27.30	28.48	343975	96535	2.91%
2025-06-25	26.98	27.44	0.49	1.82%	26.88	27.55	174802	47767	1.48%
2025-06-24	26.78	26.95	-0.01	-0.04%	26.64	27.04	101727	27380	0.86%
2025-06-23	26.50	26.96	0.49	1.85%	26.50	27.04	93340	25020	0.79%
2025-06-20	26.42	26.47	-0.10	-0.38%	26.37	26.64	57121	15133	0.48%
2025-06-19	26.88	26.57	-0.42	-1.56%	26.38	26.92	115377	30691	0.98%
2025-06-18	27.15	26.99	-0.19	-0.70%	26.93	27.17	90891	24568	0.77%
2025-06-17	27.15	27.18	0.11	0.41%	26.77	27.44	116619	31528	0.99%
2025-06-16	27.02	27.07	0.00	0.00%	26.70	27.15	79841	21555	0.68%
2025-06-13	27.00	27.07	0.12	0.45%	26.81	27.28	148167	40066	1.25%
2025-06-12	27.22	26.95	-0.36	-1.32%	26.89	27.22	116795	31571	0.99%
2025-06-11	27.38	27.31	-0.30	-1.09%	27.11	27.55	107503	29430	0.91%
2025-06-10	27.83	27.61	0.05	0.18%	27.30	28.45	210203	58414	1.78%
2025-06-09	27.64	27.56	0.10	0.36%	27.40	27.79	113164	31186	0.96%