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
2026-08-21	24.18	24.43	0.07	0.29%	24.10	24.65	174130	42485	0.41%
2026-08-20	25.50	24.36	-1.52	-5.87%	24.33	25.62	419991	104025	0.99%
2026-08-19	27.63	25.88	-1.18	-4.36%	25.58	27.90	680980	181504	1.61%
2026-08-18	26.90	27.06	0.10	0.37%	26.62	27.12	203723	54706	0.48%
2026-08-17	26.49	26.96	0.47	1.77%	26.46	26.98	185793	49608	0.44%
2026-08-14	26.45	26.49	0.22	0.84%	26.02	26.57	160191	42139	0.38%
2026-08-13	26.75	26.27	-0.23	-0.87%	26.26	26.97	214874	57188	0.51%
2026-08-12	25.90	26.50	0.45	1.73%	25.88	26.65	227620	59968	0.54%
2026-08-11	26.31	26.05	-1.51	-5.48%	25.74	26.75	398189	104151	0.94%
2026-08-10	27.59	27.56	0.14	0.51%	26.71	27.72	332082	90444	0.79%
2026-08-07	27.05	27.42	0.43	1.59%	26.53	27.68	374889	101693	0.89%
2026-08-06	26.53	26.99	0.18	0.67%	26.46	27.35	327274	88349	0.77%
2026-08-05	26.70	26.81	0.21	0.79%	26.60	27.05	295455	79310	0.70%
2026-08-04	25.98	26.60	0.72	2.78%	25.89	26.65	278140	73110	0.66%
2026-08-03	25.15	25.88	0.66	2.62%	25.09	26.00	248404	63885	0.59%
2026-07-31	24.97	25.22	0.68	2.77%	24.97	25.48	253640	64068	0.60%
2026-07-30	25.01	24.54	-0.63	-2.50%	24.50	25.18	186193	46215	0.44%
2026-07-29	25.09	25.17	0.18	0.72%	24.58	25.25	186085	46449	0.44%
2026-07-28	24.91	24.99	-0.34	-1.34%	24.76	25.45	193510	48406	0.46%
2026-07-27	24.90	25.33	0.30	1.20%	24.72	25.54	185723	46914	0.44%
2026-07-24	25.29	25.03	-0.58	-2.26%	25.02	25.60	222887	56355	0.53%
2026-07-23	24.47	25.61	0.89	3.60%	24.35	26.10	375471	95161	0.89%
2026-07-22	24.90	24.72	-0.46	-1.83%	24.70	25.90	308761	77567	0.73%
2026-07-21	24.62	25.18	0.63	2.57%	23.57	25.33	381605	93851	0.90%
2026-07-20	25.82	24.55	-1.04	-4.06%	24.00	26.16	411000	102964	0.97%
2026-07-17	27.20	25.59	-1.83	-6.67%	25.30	27.60	407893	107327	0.97%
2026-07-16	27.14	27.42	-0.41	-1.47%	26.87	28.12	311874	85848	0.74%
2026-07-15	28.09	27.83	-1.08	-3.74%	27.83	29.30	473013	134168	1.12%
2026-07-14	30.60	28.91	-2.65	-8.40%	28.40	30.97	774608	223961	1.83%
2026-07-13	34.00	31.56	-1.32	-4.01%	29.88	34.88	1350462	431207	3.20%
2026-07-10	29.82	32.88	2.99	10.00%	28.91	32.88	655819	207352	1.55%
2026-07-09	28.27	29.89	1.48	5.21%	28.27	30.02	341643	98970	0.81%
2026-07-08	29.18	28.41	-0.76	-2.61%	28.40	29.68	273811	79258	0.65%
2026-07-07	29.93	29.17	-0.81	-2.70%	28.97	30.84	386046	114798	0.91%
2026-07-06	31.45	29.98	-1.27	-4.06%	29.88	32.00	510007	157596	1.21%
2026-07-03	29.62	31.25	1.56	5.25%	29.61	31.50	617450	190853	1.46%
2026-07-02	30.50	29.69	-1.11	-3.60%	29.66	31.10	436783	132186	1.03%
2026-07-01	30.04	30.80	0.55	1.82%	29.85	31.35	588690	180939	1.39%
2026-06-30	29.50	30.25	1.10	3.77%	29.40	30.52	566341	170169	1.34%
2026-06-29	29.06	29.15	-0.20	-0.68%	28.19	29.50	487896	140610	1.15%
2026-06-26	28.00	29.35	1.37	4.90%	27.02	30.41	884018	256040	2.09%
2026-06-25	28.74	27.98	-0.98	-3.38%	27.77	29.30	407242	115101	0.96%
2026-06-24	28.60	28.99	0.07	0.24%	28.05	29.38	341412	98565	0.81%
2026-06-23	30.27	28.92	-1.55	-5.09%	28.85	30.30	412969	122031	0.98%
2026-06-22	30.59	30.47	-0.42	-1.36%	29.50	30.77	489881	147356	1.16%
2026-06-18	31.00	30.89	-0.37	-1.18%	30.40	31.60	430140	132967	1.02%
2026-06-17	31.80	31.26	-0.92	-2.86%	31.20	32.51	468558	148677	1.11%
2026-06-16	33.25	32.18	-0.59	-1.80%	32.16	33.44	466852	152187	1.11%
2026-06-15	33.00	32.77	-1.07	-3.16%	32.11	33.09	609198	198646	1.44%
2026-06-12	32.60	33.84	1.89	5.92%	31.80	34.50	1010417	338729	2.39%
2026-06-11	30.18	31.95	1.29	4.21%	29.41	32.00	571642	177332	1.35%
2026-06-10	31.65	30.66	-1.25	-3.92%	30.60	32.28	371927	116033	0.88%
2026-06-09	31.70	31.91	-0.28	-0.87%	31.08	32.10	421100	133114	1.00%
2026-06-08	30.84	32.19	0.19	0.59%	30.80	32.98	689384	219478	1.63%
2026-06-05	30.51	32.00	1.91	6.35%	30.43	32.03	774958	243181	1.83%
2026-06-04	30.02	30.09	-0.34	-1.12%	29.82	30.83	353982	107094	0.84%
2026-06-03	29.58	30.43	0.70	2.35%	29.47	31.66	550188	167922	1.30%
2026-06-02	29.96	29.73	0.06	0.20%	28.23	29.98	395239	115124	0.94%
2026-06-01	29.99	29.67	-0.43	-1.43%	29.65	30.49	309111	92829	0.73%
2026-05-29	31.60	30.10	-1.65	-5.20%	30.00	31.60	426165	130386	1.01%
2026-05-28	31.47	31.75	0.28	0.89%	30.87	32.08	348551	110140	0.83%
2026-05-27	32.46	31.47	-0.69	-2.15%	31.09	32.56	374685	118626	0.89%
2026-05-26	33.11	32.16	-1.24	-3.71%	31.68	33.11	433134	139093	1.03%
2026-05-25	33.98	33.40	0.03	0.09%	32.80	34.28	397632	133029	0.94%
2026-05-22	33.15	33.37	0.26	0.79%	32.80	33.50	271095	90112	0.64%
2026-05-21	34.20	33.11	-0.87	-2.56%	33.00	34.61	452696	153613	1.07%
2026-05-20	33.88	33.98	-0.34	-0.99%	33.70	34.33	350432	118898	0.83%
2026-05-19	35.00	34.32	-1.15	-3.24%	33.65	35.00	608946	208157	1.44%
2026-05-18	35.00	35.47	0.38	1.08%	34.83	36.28	443199	158151	1.05%
2026-05-15	35.68	35.09	-0.61	-1.71%	34.51	36.06	646034	227627	1.53%
2026-05-14	38.40	35.70	-2.69	-7.01%	35.70	38.45	806445	296637	1.91%