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
2025-04-03	19.25	19.78	0.34	1.75%	19.16	19.94	273536	53936	0.65%
2025-04-02	19.53	19.44	-0.07	-0.36%	19.23	19.53	163325	31662	0.39%
2025-04-01	19.07	19.51	0.46	2.41%	19.05	19.75	236827	45940	0.56%
2025-03-31	19.09	19.05	-0.04	-0.21%	18.76	19.16	160417	30392	0.38%
2025-03-28	19.37	19.09	-0.29	-1.50%	19.08	19.45	158914	30519	0.38%
2025-03-27	19.51	19.38	-0.16	-0.82%	19.10	19.66	177574	34420	0.42%
2025-03-26	19.50	19.54	-0.06	-0.31%	19.50	19.69	149020	29171	0.35%
2025-03-25	19.61	19.60	-0.19	-0.96%	19.46	19.94	189660	37336	0.45%
2025-03-24	20.39	19.79	-0.54	-2.66%	19.45	20.45	343580	68040	0.81%
2025-03-21	20.40	20.33	-0.18	-0.88%	20.31	20.83	345704	70911	0.82%
2025-03-20	20.40	20.51	0.13	0.64%	20.25	20.60	206761	42298	0.49%
2025-03-19	20.55	20.38	-0.17	-0.83%	20.29	20.66	216674	44235	0.51%
2025-03-18	20.78	20.55	-0.14	-0.68%	20.46	20.82	226901	46728	0.54%
2025-03-17	20.85	20.69	-0.15	-0.72%	20.66	20.96	236593	49137	0.56%
2025-03-14	20.45	20.84	0.17	0.82%	20.34	20.90	304024	62820	0.72%
2025-03-13	21.23	20.67	-0.48	-2.27%	20.50	21.35	329024	68534	0.78%
2025-03-12	21.58	21.15	-0.31	-1.44%	21.13	21.63	356136	75983	0.84%
2025-03-11	21.09	21.46	0.02	0.09%	20.95	21.78	361270	77158	0.86%
2025-03-10	21.60	21.44	-0.16	-0.74%	21.30	21.78	310116	66636	0.73%
2025-03-07	21.70	21.60	-0.20	-0.92%	21.30	22.07	574482	124339	1.36%
2025-03-06	21.32	21.80	0.51	2.40%	20.93	21.98	925322	199012	2.19%
2025-03-05	20.05	21.29	1.20	5.97%	20.05	21.95	883257	186399	2.09%
2025-03-04	19.70	20.09	0.40	2.03%	19.62	20.30	320842	63949	0.76%
2025-03-03	19.69	19.69	-0.04	-0.20%	19.43	20.09	275067	54464	0.65%
2025-02-28	20.70	19.73	-1.20	-5.73%	19.65	20.70	377946	76020	0.89%
2025-02-27	21.44	20.93	-0.76	-3.50%	20.59	21.47	430531	90421	1.02%
2025-02-26	22.00	21.69	-0.33	-1.50%	21.34	22.12	439120	95118	1.04%
2025-02-25	21.60	22.02	-0.06	-0.27%	21.53	22.44	472512	104509	1.12%
2025-02-24	21.98	22.08	0.41	1.89%	21.57	22.96	709112	157696	1.68%
2025-02-21	21.28	21.67	0.25	1.17%	21.07	21.97	473103	102045	1.12%
2025-02-20	20.66	21.42	0.78	3.78%	20.48	21.55	375104	79290	0.89%
2025-02-19	20.14	20.64	0.49	2.43%	20.10	20.67	214170	43836	0.51%
2025-02-18	21.18	20.15	-1.03	-4.86%	20.12	21.18	315710	64832	0.75%
2025-02-17	21.24	21.18	-0.09	-0.42%	20.96	21.48	249755	53041	0.59%
2025-02-14	21.03	21.27	0.25	1.19%	20.78	21.33	238559	50300	0.56%
2025-02-13	21.48	21.02	-0.45	-2.10%	21.01	21.57	246800	52287	0.58%
2025-02-12	21.33	21.47	0.02	0.09%	21.09	21.55	281018	59940	0.67%
2025-02-11	21.38	21.45	-0.06	-0.28%	20.93	21.79	390454	83415	0.92%
2025-02-10	21.08	21.51	0.55	2.62%	20.94	21.75	456698	97751	1.08%
2025-02-07	20.80	20.96	-0.07	-0.33%	20.67	21.28	419226	88008	0.99%
2025-02-06	19.81	21.03	1.24	6.27%	19.61	21.50	558240	116443	1.32%
2025-02-05	19.21	19.79	0.60	3.13%	19.21	20.07	227537	44815	0.54%
2025-01-27	19.68	19.19	-0.48	-2.44%	19.16	19.86	146065	28436	0.35%
2025-01-24	19.60	19.67	0.23	1.18%	19.35	19.69	162935	31880	0.39%
2025-01-23	19.59	19.44	0.08	0.41%	19.42	20.03	247843	48880	0.59%
2025-01-22	19.83	19.36	-0.61	-3.05%	19.20	19.88	254425	49693	0.60%
2025-01-21	19.88	19.97	0.23	1.17%	19.50	20.35	295825	58933	0.70%
2025-01-20	19.83	19.74	0.13	0.66%	19.61	20.05	197439	39141	0.47%
2025-01-17	19.26	19.61	0.21	1.08%	19.20	20.18	226338	44460	0.54%
2025-01-16	19.60	19.40	-0.10	-0.51%	19.20	19.86	173512	33838	0.41%
2025-01-15	19.90	19.50	-0.42	-2.11%	19.43	20.00	209628	41271	0.50%
2025-01-14	19.01	19.92	0.98	5.17%	18.86	19.93	279133	54580	0.66%
2025-01-13	18.63	18.94	0.09	0.48%	18.51	19.08	127904	24070	0.30%
2025-01-10	19.22	18.85	-0.47	-2.43%	18.85	19.46	173761	33336	0.41%
2025-01-09	18.81	19.32	0.36	1.90%	18.75	19.59	236718	45622	0.56%
2025-01-08	18.87	18.96	-0.09	-0.47%	18.30	19.05	192120	35976	0.45%
2025-01-07	18.84	19.05	0.37	1.98%	18.68	19.06	159754	30154	0.38%
2025-01-06	18.66	18.68	-0.05	-0.27%	18.46	18.84	195494	36451	0.46%
2025-01-03	19.66	18.73	-0.88	-4.49%	18.71	19.73	303019	57803	0.72%
2025-01-02	20.13	19.61	-0.79	-3.87%	19.31	20.34	313159	62154	0.74%
2024-12-31	21.08	20.40	-0.71	-3.36%	20.38	21.16	284396	58749	0.67%
2024-12-30	21.33	21.11	-0.32	-1.49%	21.02	21.43	217739	46115	0.52%
2024-12-27	21.79	21.43	-0.29	-1.34%	21.30	21.93	338793	73247	0.80%
2024-12-26	21.35	21.72	0.52	2.45%	21.26	21.72	305088	65775	0.72%