中国卫通 (601698) - 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
2026-04-01	33.58	32.63	-0.37	-1.12%	32.28	33.72	468300	153564	1.11%
2026-03-31	32.82	33.00	0.22	0.67%	32.60	34.26	669744	224830	1.59%
2026-03-30	31.39	32.78	0.98	3.08%	31.36	32.83	478756	155090	1.13%
2026-03-27	31.32	31.80	-0.27	-0.84%	31.13	32.05	307667	97079	0.73%
2026-03-26	32.49	32.07	0.11	0.34%	31.70	32.59	425147	136570	1.01%
2026-03-25	31.95	31.96	0.40	1.27%	31.83	32.39	320961	103031	0.76%
2026-03-24	31.86	31.56	0.27	0.86%	30.73	32.04	378834	118845	0.90%
2026-03-23	32.00	31.29	-1.63	-4.95%	31.10	32.62	531066	169206	1.26%
2026-03-20	34.20	32.92	-1.07	-3.15%	32.85	34.27	372558	124243	0.88%
2026-03-19	33.52	33.99	-0.17	-0.50%	33.27	34.50	396291	134345	0.94%
2026-03-18	33.03	34.16	1.19	3.61%	32.86	34.19	527434	177377	1.25%
2026-03-17	34.80	32.97	-1.25	-3.65%	32.96	34.91	444000	149853	1.05%
2026-03-16	35.40	34.22	-1.42	-3.98%	33.65	35.46	594525	203627	1.41%
2026-03-13	36.50	35.64	-0.92	-2.52%	35.60	37.15	485028	175362	1.15%
2026-03-12	37.70	36.56	-1.21	-3.20%	36.50	37.70	459451	169266	1.09%
2026-03-11	38.44	37.77	-0.52	-1.36%	37.70	38.45	502058	190512	1.19%
2026-03-10	38.20	38.29	0.09	0.24%	37.90	38.83	716079	274429	1.70%
2026-03-09	36.50	38.20	0.90	2.41%	36.24	38.38	793920	296486	1.88%
2026-03-06	37.06	37.30	0.05	0.13%	36.73	37.99	599890	224453	1.42%
2026-03-05	37.21	37.25	0.51	1.39%	36.33	37.50	639637	236334	1.51%
2026-03-04	35.06	36.74	0.72	2.00%	35.03	37.33	616216	225625	1.46%
2026-03-03	39.65	36.02	-3.63	-9.16%	36.00	39.65	1124858	419777	2.66%
2026-03-02	37.88	39.65	2.33	6.24%	37.64	40.87	1646732	649122	3.90%
2026-02-27	37.00	37.32	0.15	0.40%	36.68	37.97	735216	274329	1.74%
2026-02-26	36.88	37.17	0.24	0.65%	36.45	37.60	732587	272084	1.73%
2026-02-25	35.73	36.93	1.20	3.36%	35.33	37.40	868806	317384	2.06%
2026-02-24	35.60	35.73	0.36	1.02%	35.24	36.34	531396	190744	1.26%
2026-02-13	35.61	35.37	-0.40	-1.12%	35.31	35.91	405949	144299	0.96%
2026-02-12	35.70	35.77	-0.11	-0.31%	35.41	36.15	494392	176980	1.17%
2026-02-11	36.49	35.88	-0.65	-1.78%	35.81	36.90	607748	220582	1.44%
2026-02-10	37.31	36.53	-0.78	-2.09%	36.07	37.31	579514	211825	1.37%
2026-02-09	37.55	37.31	0.53	1.44%	36.90	37.70	643245	240248	1.52%
2026-02-06	36.81	36.78	-0.64	-1.71%	36.43	37.99	732285	272110	1.73%
2026-02-05	38.29	37.42	-1.98	-5.03%	37.25	38.70	877628	332367	2.08%
2026-02-04	40.30	39.40	-1.02	-2.52%	38.51	40.52	1292026	509905	3.06%
2026-02-03	39.25	40.42	1.93	5.01%	37.50	40.90	1686195	668919	3.99%
2026-02-02	38.30	38.49	0.49	1.29%	38.27	40.00	1101914	430118	2.61%
2026-01-30	37.36	38.00	0.13	0.34%	37.33	39.36	1144146	438749	2.71%
2026-01-29	37.50	37.87	0.31	0.83%	37.30	39.24	1046272	400597	2.48%
2026-01-28	38.76	37.56	-1.20	-3.10%	37.00	38.93	1076772	405764	2.55%
2026-01-27	36.90	38.76	0.53	1.39%	36.90	39.26	1216055	468063	2.88%
2026-01-26	40.00	38.23	-4.25	-10.00%	38.23	41.00	1750819	686061	4.14%
2026-01-23	39.01	42.48	3.73	9.63%	39.00	42.50	2227450	913956	5.27%
2026-01-22	35.91	38.75	2.90	8.09%	35.60	38.93	1742254	653245	4.12%
2026-01-21	36.01	35.85	-1.15	-3.11%	35.83	37.28	998629	363789	2.36%
2026-01-20	39.79	37.00	-2.79	-7.01%	36.00	40.09	1649184	618485	3.90%
2026-01-19	39.10	39.79	-0.37	-0.92%	39.10	40.80	1346089	540239	3.19%
2026-01-16	39.31	40.16	0.88	2.24%	38.16	40.59	1914357	761207	4.53%
2026-01-15	42.22	39.28	-4.36	-9.99%	39.28	43.00	2053132	825218	4.86%
2026-01-14	44.80	43.64	-4.85	-10.00%	43.64	48.00	2671142	1202157	6.32%
2026-01-13	53.87	48.49	-5.39	-10.00%	48.49	53.87	1948845	965960	4.61%
2026-01-12	50.99	53.88	4.90	10.00%	50.00	53.88	2629461	1382314	6.22%
2026-01-09	45.01	48.98	4.45	9.99%	45.01	48.98	2765518	1307550	6.55%
2026-01-08	42.44	44.53	0.66	1.50%	41.68	45.88	3013904	1319767	7.13%
2026-01-07	44.50	43.87	0.64	1.48%	39.89	45.06	3270770	1419457	7.74%
2026-01-06	39.98	43.23	3.93	10.00%	39.46	43.23	2484308	1040068	5.88%
2026-01-05	36.66	39.30	3.57	9.99%	36.50	39.30	2971086	1138921	7.03%
2025-12-31	32.24	35.73	3.25	10.01%	31.80	35.73	2731804	930920	6.47%
2025-12-30	29.00	32.48	2.48	8.27%	28.58	33.00	3752657	1197061	8.88%
2025-12-29	28.31	30.00	1.69	5.97%	27.27	30.59	2999236	874655	7.10%
2025-12-26	25.75	28.31	2.57	9.98%	25.29	28.31	3017666	813164	7.14%
2025-12-25	24.54	25.74	1.18	4.80%	24.37	25.97	1734472	440002	4.11%
2025-12-24	23.21	24.56	1.05	4.47%	23.20	24.80	1661845	402282	3.93%
2025-12-23	25.80	23.51	-2.41	-9.30%	23.33	25.80	2325245	566125	5.50%