中国卫通(601698)股票行情
中国卫通(601698)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 19.63 | 19.32 | -0.33 | -1.68% | 19.26 | 19.63 | 117421 | 22774.36 | 0.28% |
| 2025-06-18 | 19.58 | 19.65 | 0.03 | 0.15% | 19.51 | 19.71 | 122255 | 23989.19 | 0.29% |
| 2025-06-17 | 19.71 | 19.62 | -0.03 | -0.15% | 19.45 | 19.74 | 101723 | 19909.86 | 0.24% |
| 2025-06-16 | 19.74 | 19.65 | 0.01 | 0.05% | 19.53 | 19.75 | 106422 | 20886.00 | 0.25% |
| 2025-06-13 | 19.30 | 19.64 | 0.34 | 1.76% | 19.29 | 19.76 | 284142 | 55573.26 | 0.67% |
| 2025-06-12 | 19.35 | 19.30 | -0.11 | -0.57% | 19.23 | 19.39 | 109878 | 21190.22 | 0.26% |
| 2025-06-11 | 19.50 | 19.41 | -0.15 | -0.77% | 19.41 | 19.58 | 132373 | 25766.47 | 0.31% |
| 2025-06-10 | 19.62 | 19.56 | -0.09 | -0.46% | 19.44 | 20.13 | 231155 | 45514.44 | 0.55% |
| 2025-06-09 | 19.62 | 19.65 | 0.03 | 0.15% | 19.50 | 19.80 | 132488 | 26046.84 | 0.31% |
| 2025-06-06 | 19.90 | 19.62 | -0.20 | -1.01% | 19.56 | 20.05 | 175728 | 34687.21 | 0.42% |
| 2025-06-05 | 19.60 | 19.82 | 0.25 | 1.28% | 19.40 | 20.06 | 243457 | 48214.33 | 0.58% |
| 2025-06-04 | 19.58 | 19.57 | -0.03 | -0.15% | 19.52 | 19.99 | 146924 | 28934.88 | 0.35% |
| 2025-06-03 | 19.52 | 19.60 | 0.03 | 0.15% | 19.48 | 19.78 | 144914 | 28425.98 | 0.34% |
| 2025-05-30 | 19.40 | 19.57 | 0.01 | 0.05% | 19.25 | 19.66 | 175845 | 34211.92 | 0.42% |
| 2025-05-29 | 19.15 | 19.56 | 0.38 | 1.98% | 19.15 | 20.00 | 234583 | 46060.72 | 0.56% |
| 2025-05-28 | 19.36 | 19.18 | -0.30 | -1.54% | 19.16 | 19.48 | 105524 | 20346.77 | 0.25% |
| 2025-05-27 | 19.05 | 19.48 | 0.38 | 1.99% | 18.92 | 19.76 | 251989 | 48952.61 | 0.60% |
| 2025-05-26 | 19.02 | 19.10 | 0.12 | 0.63% | 18.99 | 19.19 | 85057 | 16244.11 | 0.20% |
| 2025-05-23 | 19.28 | 18.98 | -0.31 | -1.61% | 18.93 | 19.31 | 142421 | 27215.79 | 0.34% |
| 2025-05-22 | 19.44 | 19.29 | -0.19 | -0.98% | 19.28 | 19.58 | 106754 | 20743.66 | 0.25% |
| 2025-05-21 | 19.61 | 19.48 | -0.06 | -0.31% | 19.30 | 19.61 | 121172 | 23528.85 | 0.29% |
| 2025-05-20 | 19.40 | 19.54 | 0.11 | 0.57% | 19.32 | 19.93 | 153571 | 30164.44 | 0.36% |
| 2025-05-19 | 19.33 | 19.43 | 0.16 | 0.83% | 19.19 | 19.59 | 127365 | 24713.47 | 0.30% |
| 2025-05-16 | 19.23 | 19.27 | 0.00 | 0.00% | 19.22 | 19.43 | 113743 | 21948.63 | 0.27% |
| 2025-05-15 | 19.78 | 19.27 | -0.37 | -1.88% | 19.22 | 19.85 | 187593 | 36479.78 | 0.44% |
| 2025-05-14 | 19.79 | 19.64 | -0.22 | -1.11% | 19.52 | 19.93 | 222727 | 43777.71 | 0.53% |
| 2025-05-13 | 20.49 | 19.86 | -0.64 | -3.12% | 19.80 | 20.49 | 378170 | 75945.57 | 0.90% |
| 2025-05-12 | 19.90 | 20.50 | 0.71 | 3.59% | 19.71 | 20.83 | 532746 | 108896.48 | 1.26% |
| 2025-05-09 | 20.22 | 19.79 | -0.42 | -2.08% | 19.71 | 20.40 | 231064 | 45971.41 | 0.55% |
| 2025-05-08 | 19.80 | 20.21 | 0.26 | 1.30% | 19.68 | 20.22 | 292891 | 58542.31 | 0.69% |
| 2025-05-07 | 19.98 | 19.95 | 0.32 | 1.63% | 19.63 | 20.10 | 334796 | 66526.05 | 0.79% |
| 2025-05-06 | 19.04 | 19.63 | 0.70 | 3.70% | 19.02 | 19.64 | 244336 | 47441.88 | 0.58% |
| 2025-04-30 | 18.89 | 18.93 | -0.15 | -0.79% | 18.60 | 19.08 | 177553 | 33540.41 | 0.42% |
| 2025-04-29 | 19.03 | 19.08 | -0.02 | -0.10% | 19.00 | 19.24 | 91531 | 17517.92 | 0.22% |
| 2025-04-28 | 19.38 | 19.10 | -0.40 | -2.05% | 19.07 | 19.46 | 130527 | 25029.35 | 0.31% |
| 2025-04-25 | 19.60 | 19.50 | -0.12 | -0.61% | 19.47 | 19.68 | 115560 | 22626.58 | 0.27% |
| 2025-04-24 | 19.78 | 19.62 | -0.23 | -1.16% | 19.36 | 19.98 | 181878 | 35715.45 | 0.43% |
| 2025-04-23 | 19.70 | 19.85 | 0.16 | 0.81% | 19.66 | 19.91 | 170208 | 33669.66 | 0.40% |
| 2025-04-22 | 19.70 | 19.69 | -0.15 | -0.76% | 19.62 | 19.86 | 116145 | 22902.04 | 0.27% |
| 2025-04-21 | 19.68 | 19.84 | 0.25 | 1.28% | 19.56 | 19.91 | 174109 | 34466.27 | 0.41% |
| 2025-04-18 | 19.50 | 19.59 | 0.03 | 0.15% | 19.19 | 19.77 | 173941 | 33867.81 | 0.41% |
| 2025-04-17 | 19.51 | 19.56 | -0.14 | -0.71% | 19.44 | 19.79 | 151109 | 29659.81 | 0.36% |
| 2025-04-16 | 19.70 | 19.70 | -0.06 | -0.30% | 19.32 | 19.93 | 189097 | 37045.17 | 0.45% |
| 2025-04-15 | 19.93 | 19.76 | -0.17 | -0.85% | 19.61 | 20.12 | 178049 | 35339.07 | 0.42% |
| 2025-04-14 | 20.10 | 19.93 | -0.14 | -0.70% | 19.80 | 20.15 | 279299 | 55793.18 | 0.66% |
| 2025-04-11 | 19.45 | 20.07 | 0.62 | 3.19% | 19.35 | 20.67 | 471377 | 94293.77 | 1.12% |
| 2025-04-10 | 19.70 | 19.45 | 0.00 | 0.00% | 19.12 | 19.78 | 386183 | 75423.14 | 0.91% |
| 2025-04-09 | 18.30 | 19.45 | 0.87 | 4.68% | 18.22 | 19.50 | 413513 | 78828.80 | 0.98% |
| 2025-04-08 | 17.82 | 18.58 | 0.78 | 4.38% | 17.82 | 18.58 | 326117 | 59562.98 | 0.77% |
| 2025-04-07 | 18.93 | 17.80 | -1.98 | -10.01% | 17.80 | 19.27 | 435026 | 79501.47 | 1.03% |
| 2025-04-03 | 19.25 | 19.78 | 0.34 | 1.75% | 19.16 | 19.94 | 273536 | 53936.97 | 0.65% |
| 2025-04-02 | 19.53 | 19.44 | -0.07 | -0.36% | 19.23 | 19.53 | 163325 | 31662.08 | 0.39% |
| 2025-04-01 | 19.07 | 19.51 | 0.46 | 2.41% | 19.05 | 19.75 | 236827 | 45940.16 | 0.56% |
| 2025-03-31 | 19.09 | 19.05 | -0.04 | -0.21% | 18.76 | 19.16 | 160417 | 30392.26 | 0.38% |
| 2025-03-28 | 19.37 | 19.09 | -0.29 | -1.50% | 19.08 | 19.45 | 158914 | 30519.70 | 0.38% |
| 2025-03-27 | 19.51 | 19.38 | -0.16 | -0.82% | 19.10 | 19.66 | 177574 | 34420.92 | 0.42% |
| 2025-03-26 | 19.50 | 19.54 | -0.06 | -0.31% | 19.50 | 19.69 | 149020 | 29171.98 | 0.35% |
| 2025-03-25 | 19.61 | 19.60 | -0.19 | -0.96% | 19.46 | 19.94 | 189660 | 37336.52 | 0.45% |
| 2025-03-24 | 20.39 | 19.79 | -0.54 | -2.66% | 19.45 | 20.45 | 343580 | 68040.64 | 0.81% |
| 2025-03-21 | 20.40 | 20.33 | -0.18 | -0.88% | 20.31 | 20.83 | 345704 | 70911.33 | 0.82% |
| 2025-03-20 | 20.40 | 20.51 | 0.13 | 0.64% | 20.25 | 20.60 | 206761 | 42298.69 | 0.49% |
| 2025-03-19 | 20.55 | 20.38 | -0.17 | -0.83% | 20.29 | 20.66 | 216674 | 44235.53 | 0.51% |
| 2025-03-18 | 20.78 | 20.55 | -0.14 | -0.68% | 20.46 | 20.82 | 226901 | 46728.53 | 0.54% |
| 2025-03-17 | 20.85 | 20.69 | -0.15 | -0.72% | 20.66 | 20.96 | 236593 | 49137.27 | 0.56% |
| 2025-03-14 | 20.45 | 20.84 | 0.17 | 0.82% | 20.34 | 20.90 | 304024 | 62820.48 | 0.72% |
| 2025-03-13 | 21.23 | 20.67 | -0.48 | -2.27% | 20.50 | 21.35 | 329024 | 68534.20 | 0.78% |
| 2025-03-12 | 21.58 | 21.15 | -0.31 | -1.44% | 21.13 | 21.63 | 356136 | 75983.27 | 0.84% |
| 2025-03-11 | 21.09 | 21.46 | 0.02 | 0.09% | 20.95 | 21.78 | 361270 | 77158.19 | 0.86% |
| 2025-03-10 | 21.60 | 21.44 | -0.16 | -0.74% | 21.30 | 21.78 | 310116 | 66636.11 | 0.73% |
| 2025-03-07 | 21.70 | 21.60 | -0.20 | -0.92% | 21.30 | 22.07 | 574482 | 124339.71 | 1.36% |
| 2025-03-06 | 21.32 | 21.80 | 0.51 | 2.40% | 20.93 | 21.98 | 925322 | 199012.42 | 2.19% |
| 2025-03-05 | 20.05 | 21.29 | 1.20 | 5.97% | 20.05 | 21.95 | 883257 | 186399.03 | 2.09% |
| 2025-03-04 | 19.70 | 20.09 | 0.40 | 2.03% | 19.62 | 20.30 | 320842 | 63949.94 | 0.76% |
| 2025-03-03 | 19.69 | 19.69 | -0.04 | -0.20% | 19.43 | 20.09 | 275067 | 54464.57 | 0.65% |
| 2025-02-28 | 20.70 | 19.73 | -1.20 | -5.73% | 19.65 | 20.70 | 377946 | 76020.27 | 0.89% |
| 2025-02-27 | 21.44 | 20.93 | -0.76 | -3.50% | 20.59 | 21.47 | 430531 | 90421.66 | 1.02% |
| 2025-02-26 | 22.00 | 21.69 | -0.33 | -1.50% | 21.34 | 22.12 | 439120 | 95118.55 | 1.04% |
| 2025-02-25 | 21.60 | 22.02 | -0.06 | -0.27% | 21.53 | 22.44 | 472512 | 104509.59 | 1.12% |
| 2025-02-24 | 21.98 | 22.08 | 0.41 | 1.89% | 21.57 | 22.96 | 709112 | 157696.73 | 1.68% |
| 2025-02-21 | 21.28 | 21.67 | 0.25 | 1.17% | 21.07 | 21.97 | 473103 | 102045.85 | 1.12% |
上证大盘股票行情在线 K线走势图
