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
2026-06-16	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%
2026-05-13	38.24	38.39	0.13	0.34%	37.76	38.64	584313	223526	1.38%
2026-05-12	39.60	38.26	-1.55	-3.89%	38.11	39.70	818114	316489	1.94%
2026-05-11	40.10	39.81	0.01	0.03%	39.39	41.00	1132138	452742	2.68%
2026-05-08	37.60	39.80	1.97	5.21%	37.38	40.88	1388432	541660	3.29%
2026-05-07	37.90	37.83	0.00	0.00%	37.33	37.99	709491	267332	1.68%
2026-05-06	36.67	37.83	1.16	3.16%	36.61	38.16	792353	299317	1.88%
2026-04-30	35.19	36.67	1.06	2.98%	35.09	36.97	681981	247931	1.61%
2026-04-29	34.95	35.61	0.50	1.42%	34.82	35.84	383518	136295	0.91%
2026-04-28	36.58	35.11	-1.73	-4.70%	35.04	36.58	537614	192594	1.27%
2026-04-27	35.70	36.84	0.75	2.08%	35.33	37.58	786978	284894	1.86%
2026-04-24	38.20	36.09	-2.11	-5.52%	35.71	38.20	932830	339175	2.21%
2026-04-23	37.70	38.20	0.49	1.30%	37.31	39.50	1437031	553043	3.40%
2026-04-22	37.00	37.71	-0.46	-1.21%	36.99	38.35	1035063	388133	2.45%
2026-04-21	38.61	38.17	0.79	2.11%	37.60	39.16	1725354	661864	4.08%
2026-04-20	33.99	37.38	3.40	10.01%	33.90	37.38	1265841	458273	3.00%
2026-04-17	33.90	33.98	0.08	0.24%	33.49	34.03	355011	119948	0.84%
2026-04-16	33.71	33.90	-0.07	-0.21%	33.55	34.25	458448	155156	1.09%
2026-04-15	34.12	33.97	0.07	0.21%	33.73	35.25	796182	275164	1.88%
2026-04-14	32.90	33.90	1.19	3.64%	32.63	33.90	589235	196394	1.39%
2026-04-13	32.45	32.71	0.10	0.31%	32.22	33.08	310716	101639	0.74%
2026-04-10	32.78	32.61	0.06	0.18%	32.60	33.24	316462	104054	0.75%
2026-04-09	32.50	32.55	-0.44	-1.33%	32.02	32.93	333272	108234	0.79%
2026-04-08	31.64	32.99	1.89	6.08%	31.64	32.99	488835	158377	1.16%
2026-04-07	31.54	31.10	-0.46	-1.46%	30.99	31.80	256940	80299	0.61%
2026-04-03	32.39	31.56	-0.38	-1.19%	31.51	32.60	291613	93206	0.69%
2026-04-02	32.53	31.94	-0.69	-2.11%	31.72	32.89	304418	97928	0.72%
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%