中国卫星

600118
🏛️ 中国 →
35.76
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.76 34.90 34.57 34.57 1,295.2K
09:35 34.55 34.77 34.51 34.66 870.6K
09:40 34.69 34.80 34.68 34.77 762.8K
09:45 34.76 34.76 34.55 34.57 714.5K
09:50 34.57 34.61 34.52 34.61 733.7K
09:55 34.61 34.96 34.58 34.90 682.7K
10:00 34.89 34.89 34.63 34.63 378.8K
10:05 34.63 34.76 34.59 34.73 381.1K
10:10 34.73 34.90 34.70 34.87 555.2K
10:15 34.87 35.11 34.87 34.94 1,717.5K
10:20 34.93 34.98 34.81 34.95 574.5K
10:25 34.96 34.98 34.85 34.89 377.5K
10:30 34.91 35.11 34.91 35.04 753.6K
10:35 35.03 35.13 34.91 35.09 611.5K
10:40 35.09 35.09 34.97 35.02 489.6K
10:45 35.02 35.07 34.97 35.03 572.0K
10:50 34.97 35.00 34.91 34.94 508.0K
10:55 34.99 35.03 34.94 34.98 359.4K
11:00 34.98 35.08 34.98 35.07 253.0K
11:05 35.07 35.15 35.05 35.09 434.3K
11:10 35.08 35.13 35.03 35.04 274.5K
11:15 35.04 35.07 34.92 34.94 304.7K
11:20 34.94 34.94 34.89 34.91 204.5K
11:25 34.91 34.98 34.89 34.94 191.9K
13:00 34.93 34.94 34.80 34.83 337.4K
13:05 34.82 34.85 34.78 34.83 285.9K
13:10 34.83 34.89 34.80 34.85 175.5K
13:15 34.85 34.86 34.82 34.84 99.6K
13:20 34.83 35.00 34.83 34.97 256.2K
13:25 34.96 34.98 34.88 34.88 206.7K
13:30 34.88 34.89 34.78 34.82 285.1K
13:35 34.80 34.84 34.79 34.80 229.9K
13:40 34.80 34.81 34.77 34.80 179.3K
13:45 34.81 34.89 34.78 34.89 220.0K
13:50 34.88 34.89 34.74 34.78 277.4K
13:55 34.79 34.82 34.73 34.73 264.5K
14:00 34.73 34.76 34.67 34.73 353.7K
14:05 34.72 34.80 34.70 34.79 166.6K
14:10 34.79 34.79 34.65 34.67 207.9K
14:15 34.66 34.73 34.62 34.68 444.0K
14:20 34.67 34.73 34.63 34.64 234.3K
14:25 34.65 34.69 34.60 34.68 371.8K
14:30 34.68 34.70 34.54 34.56 652.0K
14:35 34.55 34.62 34.51 34.53 535.0K
14:40 34.54 34.64 34.53 34.62 341.9K
14:45 34.59 34.67 34.57 34.59 617.0K
14:50 34.58 34.60 34.51 34.55 692.7K
14:55 34.55 34.62 34.54 34.55 399.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.60 36.15 33.90 35.76 36.9M
2025-09-26 34.72 35.15 34.51 34.56 22.0M
2025-09-25 34.84 35.65 34.65 34.96 29.8M
2025-09-24 34.30 34.85 34.15 34.73 20.1M
2025-09-23 35.44 35.45 33.78 34.53 30.3M
2025-09-22 34.89 35.47 34.75 35.47 23.6M
2025-09-19 35.54 36.03 34.85 34.99 36.1M
2025-09-18 36.40 37.18 35.25 35.58 53.2M
2025-09-17 36.35 36.72 35.73 36.55 32.5M
2025-09-16 36.49 37.15 35.89 36.65 49.4M
2025-09-15 37.43 37.59 36.50 36.57 65.3M
2025-09-12 37.46 39.10 37.21 38.17 79.6M
2025-09-11 36.50 38.39 36.09 37.62 82.1M
2025-09-10 35.89 38.01 35.31 37.41 96.5M
2025-09-09 36.21 38.04 36.01 36.24 117.5M
2025-09-08 34.20 36.21 33.65 36.21 91.1M
2025-09-05 32.92 33.29 32.00 32.92 42.4M
2025-09-04 33.33 33.87 32.20 32.81 48.4M
2025-09-03 35.80 35.92 33.45 33.62 62.7M
2025-09-02 36.78 37.30 35.28 35.66 74.7M
2025-09-01 38.00 38.12 36.33 36.73 104.6M
2025-08-29 38.00 41.88 38.00 39.64 135.5M
2025-08-28 39.10 40.10 38.00 38.90 151.2M
2025-08-27 37.00 38.48 35.70 36.45 148.9M
2025-08-26 35.89 36.63 34.90 36.63 117.2M
2025-08-25 30.30 33.30 29.94 33.30 82.2M
2025-08-22 29.57 30.28 29.30 30.27 36.4M
2025-08-21 29.73 29.95 29.46 29.64 23.0M
2025-08-20 29.30 30.29 29.24 29.75 31.0M
2025-08-19 29.57 29.62 29.20 29.24 17.5M
2025-08-18 29.58 29.76 29.38 29.58 25.0M
2025-08-15 29.13 29.55 29.06 29.50 15.7M
2025-08-14 30.08 30.16 29.08 29.17 27.2M
2025-08-13 29.61 30.50 29.57 30.07 24.7M
2025-08-12 30.20 30.45 29.53 29.77 27.6M
2025-08-11 30.21 30.65 29.89 30.19 29.1M
2025-08-08 29.82 30.78 29.79 30.07 39.7M
2025-08-07 29.99 30.27 29.50 29.78 26.3M
2025-08-06 29.60 30.30 29.47 29.90 33.8M
2025-08-05 29.85 30.00 29.37 29.50 21.1M
2025-08-04 28.46 30.15 28.46 29.57 30.9M
2025-08-01 28.88 29.20 28.51 28.70 16.0M
2025-07-31 29.10 29.31 28.79 28.91 23.5M
2025-07-30 28.94 30.10 28.70 29.15 40.1M
2025-07-29 28.89 29.06 28.66 29.06 20.2M
2025-07-28 28.55 29.02 28.40 28.89 24.1M
2025-07-25 28.28 29.06 28.26 28.45 23.1M
2025-07-24 27.89 28.28 27.83 28.28 20.8M
2025-07-23 28.01 28.34 27.67 27.92 19.0M
2025-07-22 27.95 28.51 27.80 28.15 22.4M
2025-07-21 28.00 28.04 27.80 27.92 13.9M
2025-07-18 27.87 28.16 27.77 28.04 15.4M
2025-07-17 27.82 27.92 27.63 27.82 13.2M
2025-07-16 27.31 28.10 27.28 27.80 13.9M
2025-07-15 27.66 27.76 27.27 27.30 10.2M
2025-07-14 27.61 27.77 27.50 27.65 8.2M
2025-07-11 27.58 27.88 27.19 27.71 16.2M
2025-07-10 27.70 27.94 27.57 27.88 10.5M
2025-07-09 28.21 28.29 27.69 27.84 13.0M
2025-07-08 28.15 28.28 28.02 28.21 12.5M
2025-07-07 28.18 28.23 27.94 28.15 8.2M
2025-07-04 28.40 28.75 28.09 28.26 15.6M
2025-07-03 27.89 29.68 27.89 28.57 34.5M
2025-07-02 28.27 28.27 27.77 27.98 13.6M
2025-07-01 28.50 28.58 28.22 28.27 18.5M
2025-06-30 27.76 28.72 27.72 28.57 26.9M
2025-06-27 27.80 28.17 27.61 27.71 15.6M
2025-06-26 27.32 28.48 27.30 27.84 34.4M
2025-06-25 26.98 27.55 26.88 27.44 17.5M
2025-06-24 26.78 27.04 26.64 26.95 10.2M
2025-06-23 26.50 27.04 26.50 26.96 9.3M
2025-06-20 26.42 26.64 26.37 26.47 5.7M
2025-06-19 26.88 26.92 26.38 26.57 11.5M
2025-06-18 27.15 27.17 26.93 26.99 9.1M
2025-06-17 27.15 27.44 26.77 27.18 11.7M
2025-06-16 27.02 27.15 26.70 27.07 8.0M
2025-06-13 27.00 27.28 26.81 27.07 14.8M
2025-06-12 27.22 27.22 26.89 26.95 11.7M
2025-06-11 27.38 27.55 27.11 27.31 10.8M
2025-06-10 27.83 28.45 27.30 27.61 21.0M
2025-06-09 27.64 27.79 27.40 27.56 11.3M
2025-06-06 27.77 28.20 27.35 27.46 13.6M
2025-06-05 27.50 27.86 27.30 27.70 12.4M
2025-06-04 27.52 28.36 27.47 27.53 16.9M
2025-06-03 27.60 28.00 27.38 27.43 18.4M
2025-05-30 27.13 27.85 26.90 27.66 22.5M
2025-05-29 26.80 27.54 26.80 27.17 12.2M
2025-05-28 27.10 27.25 26.68 26.77 11.3M
2025-05-27 26.42 27.96 26.27 27.40 21.8M
2025-05-26 26.24 26.70 26.10 26.51 6.1M
2025-05-23 26.62 26.77 26.20 26.22 8.5M
2025-05-22 26.86 27.27 26.71 26.78 9.7M
2025-05-21 26.86 27.08 26.68 26.96 8.9M
2025-05-20 26.70 27.35 26.67 26.82 10.5M
2025-05-19 26.53 27.08 26.37 26.83 11.0M
2025-05-16 26.42 26.75 26.27 26.39 8.8M
2025-05-15 27.00 27.17 26.20 26.40 13.0M
2025-05-14 27.10 27.37 26.69 26.89 11.5M
2025-05-13 27.75 27.85 27.10 27.18 15.5M
2025-05-12 26.75 28.25 26.71 27.73 27.0M
2025-05-09 27.11 27.30 26.71 26.71 10.9M
2025-05-08 26.48 27.31 26.42 27.23 18.2M
2025-05-07 26.46 26.92 26.14 26.78 19.8M
2025-05-06 25.79 26.21 25.72 26.16 9.4M
2025-04-30 25.30 25.80 25.30 25.64 5.6M
2025-04-29 25.60 25.74 25.41 25.55 4.5M
2025-04-28 25.88 25.88 25.57 25.60 5.6M
2025-04-25 26.07 26.08 25.81 25.94 5.3M
2025-04-24 26.26 26.28 25.65 26.02 8.3M
2025-04-23 26.37 26.40 26.12 26.26 7.5M
2025-04-22 26.19 26.37 26.10 26.20 5.4M
2025-04-21 26.09 26.49 26.02 26.34 7.4M
2025-04-18 26.07 26.22 25.90 26.10 5.3M
2025-04-17 26.00 26.37 25.91 26.26 7.4M
2025-04-16 26.39 26.49 25.83 26.26 8.6M
2025-04-15 26.17 26.77 26.01 26.26 11.0M
2025-04-14 26.12 26.48 26.10 26.19 13.4M
2025-04-11 25.75 27.68 25.50 26.40 24.6M
2025-04-10 26.00 26.09 25.49 25.79 16.8M
2025-04-09 24.42 25.93 24.18 25.77 21.5M
2025-04-08 23.87 24.50 23.87 24.50 14.9M
2025-04-07 25.60 25.80 23.87 23.87 20.1M
2025-04-03 26.28 26.65 26.21 26.52 7.1M
2025-04-02 26.90 26.90 26.32 26.54 9.6M
2025-04-01 26.31 26.93 26.30 26.83 9.9M
2025-03-31 26.30 26.68 26.01 26.29 9.8M
2025-03-28 26.71 26.90 26.37 26.43 8.3M
2025-03-27 26.89 27.05 26.33 26.75 9.4M
2025-03-26 26.78 27.25 26.78 26.89 8.9M
2025-03-25 27.22 27.60 26.89 26.94 12.6M
2025-03-24 27.76 27.86 26.60 27.29 18.9M
2025-03-21 27.80 28.32 27.58 27.68 15.7M
2025-03-20 27.81 28.15 27.60 27.85 10.3M
2025-03-19 28.04 28.10 27.67 27.81 11.7M
2025-03-18 28.40 28.49 28.00 28.08 13.5M
2025-03-17 28.63 28.89 28.35 28.42 12.7M
2025-03-14 28.49 28.65 28.10 28.60 14.6M
2025-03-13 28.65 28.83 28.20 28.50 15.0M
2025-03-12 28.98 29.23 28.60 28.62 17.5M
2025-03-11 28.15 28.98 28.03 28.84 18.6M
2025-03-10 28.27 28.95 28.23 28.45 16.7M
2025-03-07 28.60 29.18 28.18 28.40 27.8M
2025-03-06 28.38 28.95 28.00 28.61 35.5M
2025-03-05 27.35 28.80 27.25 28.35 38.2M
2025-03-04 26.60 27.55 26.54 27.35 16.3M
2025-03-03 26.58 26.96 26.47 26.60 9.5M
2025-02-28 27.30 27.34 26.58 26.70 14.3M
2025-02-27 27.69 27.91 27.05 27.38 13.7M
2025-02-26 27.86 28.10 27.56 27.81 13.1M
2025-02-25 27.60 28.14 27.50 27.74 16.8M
2025-02-24 27.59 28.77 27.45 28.07 27.6M
2025-02-21 27.68 27.80 27.40 27.67 16.9M
2025-02-20 27.06 27.82 26.80 27.58 18.8M
2025-02-19 26.69 27.23 26.63 27.10 12.5M
2025-02-18 27.27 27.28 26.56 26.70 11.7M
2025-02-17 27.45 27.65 27.18 27.32 11.8M
2025-02-14 27.29 27.47 27.05 27.42 13.3M
2025-02-13 27.82 27.91 27.24 27.31 15.2M
2025-02-12 27.73 27.84 27.53 27.80 13.5M
2025-02-11 27.39 28.80 27.13 27.89 24.4M
2025-02-10 27.02 27.78 27.02 27.48 18.2M
2025-02-07 26.83 27.26 26.60 27.03 22.4M
2025-02-06 26.00 27.19 25.78 27.07 23.7M
2025-02-05 25.48 26.13 25.40 26.05 14.7M
2025-01-27 25.59 25.78 25.28 25.29 9.1M
2025-01-24 25.52 25.75 25.40 25.56 11.2M
2025-01-23 25.99 26.33 25.50 25.51 13.2M
2025-01-22 25.90 25.96 25.56 25.84 9.1M
2025-01-21 26.24 26.48 25.74 26.10 10.2M
2025-01-20 25.99 26.31 25.93 26.13 9.6M
2025-01-17 25.73 26.39 25.61 26.04 10.8M
2025-01-16 25.89 26.35 25.78 25.96 14.0M
2025-01-15 26.89 27.15 25.71 25.88 27.8M
2025-01-14 26.10 27.02 25.96 26.94 15.2M
2025-01-13 25.43 26.12 25.20 25.96 10.1M
2025-01-10 26.01 26.55 25.68 25.68 10.0M
2025-01-09 25.70 26.56 25.50 26.25 13.2M
2025-01-08 26.09 26.15 25.07 25.76 12.5M
2025-01-07 25.96 26.25 25.86 26.25 9.0M
2025-01-06 25.78 26.17 25.68 25.96 9.3M
2025-01-03 26.92 27.00 25.81 25.87 14.8M
2025-01-02 27.25 27.64 26.54 26.76 15.8M