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
2025-08-01	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%
2025-06-06	27.77	27.46	-0.24	-0.87%	27.35	28.20	135942	37666	1.15%
2025-06-05	27.50	27.70	0.17	0.62%	27.30	27.86	124413	34375	1.05%
2025-06-04	27.52	27.53	0.10	0.36%	27.47	28.36	169278	47041	1.43%
2025-06-03	27.60	27.43	-0.23	-0.83%	27.38	28.00	184124	50882	1.56%
2025-05-30	27.13	27.66	0.49	1.80%	26.90	27.85	225258	61999	1.90%
2025-05-29	26.80	27.17	0.40	1.49%	26.80	27.54	122067	33150	1.03%
2025-05-28	27.10	26.77	-0.63	-2.30%	26.68	27.25	112686	30393	0.95%
2025-05-27	26.42	27.40	0.89	3.36%	26.27	27.96	217771	59234	1.84%
2025-05-26	26.24	26.51	0.29	1.11%	26.10	26.70	60720	16072	0.51%
2025-05-23	26.62	26.22	-0.56	-2.09%	26.20	26.77	85395	22624	0.72%
2025-05-22	26.86	26.78	-0.18	-0.67%	26.71	27.27	97282	26244	0.82%
2025-05-21	26.86	26.96	0.14	0.52%	26.68	27.08	89337	24022	0.76%
2025-05-20	26.70	26.82	-0.01	-0.04%	26.67	27.35	104612	28188	0.88%
2025-05-19	26.53	26.83	0.44	1.67%	26.37	27.08	109867	29394	0.93%
2025-05-16	26.42	26.39	-0.01	-0.04%	26.27	26.75	88345	23393	0.75%
2025-05-15	27.00	26.40	-0.49	-1.82%	26.20	27.17	129604	34486	1.10%
2025-05-14	27.10	26.89	-0.29	-1.07%	26.69	27.37	114836	30891	0.97%
2025-05-13	27.75	27.18	-0.55	-1.98%	27.10	27.85	155485	42655	1.31%
2025-05-12	26.75	27.73	1.02	3.82%	26.71	28.25	270321	74792	2.29%
2025-05-09	27.11	26.71	-0.52	-1.91%	26.71	27.30	108743	29267	0.92%
2025-05-08	26.48	27.23	0.45	1.68%	26.42	27.31	181528	48782	1.54%
2025-05-07	26.46	26.78	0.62	2.37%	26.14	26.92	197768	52527	1.67%
2025-05-06	25.79	26.16	0.52	2.03%	25.72	26.21	93663	24412	0.79%
2025-04-30	25.30	25.64	0.09	0.35%	25.30	25.80	56466	14489	0.48%
2025-04-29	25.60	25.55	-0.05	-0.20%	25.41	25.74	44980	11509	0.38%
2025-04-28	25.88	25.60	-0.34	-1.31%	25.57	25.88	56056	14399	0.47%
2025-04-25	26.07	25.94	-0.08	-0.31%	25.81	26.08	53464	13861	0.45%
2025-04-24	26.26	26.02	-0.24	-0.91%	25.65	26.28	82686	21487	0.70%