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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.05 27.76 26.92 27.15 20.8M
2021-12-30 27.45 27.48 26.77 27.16 36.6M
2021-12-29 25.34 27.87 25.31 27.87 55.4M
2021-12-28 25.17 25.48 25.02 25.34 6.0M
2021-12-27 24.73 25.10 24.73 25.05 4.5M
2021-12-24 25.19 25.23 24.74 24.83 8.5M
2021-12-23 25.30 25.35 25.20 25.20 4.1M
2021-12-22 25.24 25.33 25.10 25.24 4.6M
2021-12-21 25.02 25.23 25.01 25.23 4.4M
2021-12-20 25.44 25.58 25.08 25.12 7.2M
2021-12-17 25.58 25.65 25.41 25.48 5.9M
2021-12-16 25.43 25.65 25.43 25.60 4.9M
2021-12-15 25.58 25.65 25.41 25.47 7.4M
2021-12-14 25.56 25.78 25.48 25.58 7.4M
2021-12-13 25.58 25.84 25.58 25.62 7.0M
2021-12-10 25.88 25.89 25.52 25.70 14.0M
2021-12-09 25.65 25.99 25.56 25.99 9.6M
2021-12-08 25.32 25.70 25.29 25.68 7.5M
2021-12-07 25.76 25.90 25.12 25.34 9.8M
2021-12-06 25.55 26.05 25.39 25.76 10.0M
2021-12-03 25.40 25.64 25.33 25.56 7.2M
2021-12-02 25.77 25.85 25.38 25.40 8.0M
2021-12-01 25.79 26.07 25.64 25.77 6.7M
2021-11-30 25.50 26.22 25.50 25.86 8.1M
2021-11-29 25.55 25.84 25.42 25.60 6.2M
2021-11-26 25.90 26.21 25.69 25.74 6.9M
2021-11-25 26.18 26.44 25.98 25.99 6.7M
2021-11-24 26.45 26.70 26.18 26.26 6.6M
2021-11-23 26.54 26.85 26.38 26.50 6.5M
2021-11-22 26.55 26.80 26.37 26.67 6.1M
2021-11-19 26.50 26.68 26.34 26.53 7.3M
2021-11-18 26.12 26.90 26.00 26.66 14.4M
2021-11-17 26.00 26.28 25.85 26.12 8.4M
2021-11-16 26.68 26.92 26.11 26.12 10.0M
2021-11-15 26.54 26.82 26.33 26.66 9.7M
2021-11-12 26.00 26.64 25.84 26.61 13.5M
2021-11-11 25.71 26.06 25.71 25.89 5.1M
2021-11-10 26.00 26.27 25.70 25.94 6.3M
2021-11-09 25.77 26.18 25.56 26.09 7.3M
2021-11-08 26.06 26.20 25.71 25.88 4.9M
2021-11-05 25.49 26.20 25.46 25.71 7.0M
2021-11-04 25.45 25.75 25.33 25.55 5.0M
2021-11-03 25.67 25.78 23.55 25.48 6.8M
2021-11-02 25.41 25.86 25.41 25.77 10.5M
2021-11-01 25.10 25.30 24.90 25.28 6.4M
2021-10-29 24.73 25.38 24.73 25.28 5.3M
2021-10-28 25.51 25.51 24.69 24.74 8.0M
2021-10-27 26.06 26.16 25.46 25.49 7.1M
2021-10-26 26.17 26.25 25.81 25.84 7.0M
2021-10-25 26.16 26.35 26.04 26.17 4.7M
2021-10-22 26.12 26.33 26.12 26.14 4.8M
2021-10-21 26.27 26.45 26.15 26.19 5.0M
2021-10-20 26.62 26.69 26.35 26.35 5.4M
2021-10-19 26.79 26.82 26.44 26.62 6.8M
2021-10-18 26.75 27.22 26.68 26.90 6.1M
2021-10-15 26.68 26.98 26.55 26.74 5.0M
2021-10-14 26.64 26.88 26.51 26.61 5.1M
2021-10-13 26.55 26.88 26.11 26.55 6.4M
2021-10-12 27.16 27.16 26.45 26.62 6.9M
2021-10-11 27.00 27.76 26.84 27.23 8.4M
2021-10-08 26.88 27.11 26.84 26.98 4.9M
2021-09-30 26.70 27.00 26.70 26.73 5.0M
2021-09-29 27.18 27.38 26.63 26.65 8.3M
2021-09-28 27.60 27.89 27.44 27.67 8.2M
2021-09-27 27.20 27.77 26.40 27.70 14.0M
2021-09-24 27.85 27.98 27.11 27.11 11.4M
2021-09-23 27.51 28.08 27.48 27.84 9.5M
2021-09-22 27.31 27.86 27.06 27.52 8.7M
2021-09-17 28.38 28.69 27.72 27.91 12.2M
2021-09-16 27.91 28.47 27.37 27.45 12.5M
2021-09-15 27.90 28.10 27.53 27.86 11.2M
2021-09-14 29.06 29.08 28.07 28.10 18.1M
2021-09-13 29.52 29.99 29.00 29.19 16.5M
2021-09-10 29.36 29.74 29.12 29.49 19.8M
2021-09-09 29.10 29.83 28.99 29.42 21.0M
2021-09-08 29.36 29.55 28.86 28.88 17.9M
2021-09-07 29.45 29.76 29.00 29.34 20.4M
2021-09-06 28.41 29.77 28.03 29.38 22.7M
2021-09-03 29.22 29.32 28.28 28.41 18.9M
2021-09-02 29.01 29.26 28.51 29.13 23.4M
2021-09-01 27.70 30.08 27.45 29.49 45.6M
2021-08-31 28.18 28.20 27.34 27.95 22.5M
2021-08-30 26.83 28.59 26.81 27.90 29.9M
2021-08-27 27.26 27.31 26.42 26.54 13.4M
2021-08-26 27.33 27.86 27.25 27.33 17.2M
2021-08-25 27.25 27.45 26.97 27.33 9.6M
2021-08-24 27.00 27.43 26.83 27.33 13.9M
2021-08-23 26.41 27.46 26.36 27.29 17.3M
2021-08-20 26.41 26.70 26.00 26.26 8.7M
2021-08-19 26.40 26.85 26.13 26.58 8.7M
2021-08-18 26.00 26.49 25.92 26.44 7.8M
2021-08-17 26.58 26.85 26.02 26.03 11.0M
2021-08-16 26.90 27.18 26.60 26.65 8.8M
2021-08-13 27.10 27.49 26.86 26.96 10.5M
2021-08-12 27.45 27.59 26.96 27.12 12.2M
2021-08-11 27.69 27.89 27.40 27.50 12.6M
2021-08-10 27.10 28.09 27.01 27.62 22.6M
2021-08-09 27.00 27.43 26.75 27.19 10.9M
2021-08-06 27.00 27.30 26.60 27.00 14.2M
2021-08-05 26.23 27.59 26.06 27.12 23.0M
2021-08-04 26.00 26.38 25.91 26.24 8.0M
2021-08-03 26.20 26.58 25.89 26.00 11.2M
2021-08-02 25.18 26.40 24.83 26.25 15.4M
2021-07-30 25.60 25.60 24.68 25.22 12.8M
2021-07-29 25.52 25.98 25.52 25.62 9.2M
2021-07-28 27.22 27.28 25.26 25.52 17.1M
2021-07-27 27.60 27.96 27.04 27.42 18.6M
2021-07-26 27.08 27.74 26.95 27.36 16.4M
2021-07-23 26.88 27.50 26.58 27.12 11.3M
2021-07-22 27.19 27.25 26.70 26.96 9.1M
2021-07-21 27.28 27.33 27.16 27.19 7.9M
2021-07-20 26.94 27.29 26.90 27.22 5.9M
2021-07-19 27.67 27.67 27.01 27.17 7.9M
2021-07-16 26.90 27.77 26.66 27.45 15.3M
2021-07-15 26.65 26.95 26.24 26.92 10.2M
2021-07-14 27.18 27.18 26.68 26.68 9.7M
2021-07-13 27.35 27.38 26.98 27.16 8.0M
2021-07-12 27.18 27.52 27.09 27.34 8.3M
2021-07-09 27.41 27.41 26.95 27.09 8.8M
2021-07-08 27.20 27.88 27.03 27.48 11.3M
2021-07-07 27.00 27.26 26.92 27.08 6.8M
2021-07-06 27.18 27.24 26.90 27.04 7.5M
2021-07-05 27.06 27.28 26.80 27.18 7.6M
2021-07-02 28.62 28.78 26.90 27.03 24.0M
2021-07-01 29.40 29.48 28.55 28.62 12.4M
2021-06-30 29.10 29.28 29.02 29.26 6.1M
2021-06-29 29.28 29.54 29.05 29.09 8.3M
2021-06-28 29.27 29.77 29.16 29.41 10.2M
2021-06-25 29.16 29.43 29.01 29.26 9.4M
2021-06-24 29.49 29.67 29.20 29.25 8.7M
2021-06-23 29.45 29.56 29.10 29.42 11.2M
2021-06-22 30.13 30.20 29.18 29.49 20.7M
2021-06-21 29.79 30.32 29.60 30.21 14.0M
2021-06-18 29.70 30.33 29.41 29.79 12.7M
2021-06-17 30.43 30.43 29.40 29.70 12.7M
2021-06-16 29.27 30.25 29.27 30.10 15.5M
2021-06-15 29.20 29.61 28.97 29.09 9.3M
2021-06-11 30.41 30.55 29.30 29.35 17.7M
2021-06-10 30.08 30.60 29.84 30.57 13.9M
2021-06-09 30.01 30.24 29.80 30.05 9.4M
2021-06-08 30.18 30.20 29.54 29.94 10.2M
2021-06-07 29.89 30.18 29.89 30.09 6.2M
2021-06-04 29.60 30.10 29.51 29.89 6.2M
2021-06-03 29.97 30.18 29.72 29.73 7.4M
2021-06-02 30.52 30.83 29.92 29.97 10.0M
2021-06-01 30.60 31.17 30.41 30.62 12.2M
2021-05-31 30.02 30.87 30.02 30.72 18.8M
2021-05-28 29.90 30.15 29.59 29.75 9.2M
2021-05-27 30.00 30.16 29.90 30.02 8.2M
2021-05-26 30.00 30.28 29.76 29.93 11.6M
2021-05-25 29.29 30.16 29.23 29.98 14.0M
2021-05-24 29.02 29.40 28.97 29.29 5.0M
2021-05-21 29.37 29.46 29.01 29.02 6.3M
2021-05-20 29.30 29.74 29.21 29.35 6.9M
2021-05-19 29.65 29.67 29.26 29.41 8.5M
2021-05-18 29.59 29.98 29.18 29.70 10.0M
2021-05-17 30.85 30.85 29.71 29.74 12.8M
2021-05-14 29.50 29.79 29.30 29.78 9.1M
2021-05-13 29.32 29.79 29.21 29.31 6.3M
2021-05-12 29.26 29.46 29.00 29.44 5.3M
2021-05-11 28.82 29.47 28.60 29.40 9.6M
2021-05-10 28.97 28.97 28.26 28.84 9.9M
2021-05-07 29.28 29.45 28.95 28.99 10.1M
2021-05-06 29.04 29.58 29.01 29.24 7.5M
2021-04-30 30.15 30.40 29.05 29.24 18.5M
2021-04-29 30.26 30.85 29.92 30.11 9.6M
2021-04-28 30.20 30.52 29.88 30.43 7.7M
2021-04-27 30.70 30.75 29.87 30.04 13.5M
2021-04-26 32.69 32.90 30.68 30.69 21.0M
2021-04-23 31.49 32.07 31.40 32.04 10.9M
2021-04-22 32.06 32.29 31.51 31.58 12.1M
2021-04-21 31.36 33.20 30.88 32.00 21.8M
2021-04-20 32.54 32.76 31.51 31.55 17.4M
2021-04-19 32.13 32.92 31.85 32.54 16.7M
2021-04-16 32.18 32.75 31.57 32.50 13.7M
2021-04-15 32.20 32.35 31.80 31.93 8.4M
2021-04-14 31.16 32.09 31.15 31.99 9.6M
2021-04-13 30.83 31.56 30.80 31.31 7.9M
2021-04-12 31.46 32.00 30.92 31.14 8.4M
2021-04-09 32.00 32.03 31.35 31.64 10.4M
2021-04-08 31.46 33.20 31.32 32.00 24.2M
2021-04-07 31.44 31.67 31.06 31.60 10.1M
2021-04-06 30.88 31.80 30.76 31.44 14.3M
2021-04-02 30.28 30.99 30.15 30.89 9.5M
2021-04-01 30.05 30.58 29.95 30.30 7.1M
2021-03-31 30.64 30.70 29.83 29.99 8.0M
2021-03-30 30.73 31.06 30.30 30.64 12.2M
2021-03-29 30.10 31.91 30.10 30.77 19.9M
2021-03-26 29.75 29.97 29.58 29.79 6.8M
2021-03-25 29.45 30.03 29.41 29.75 8.7M
2021-03-24 29.08 29.82 28.80 29.75 10.7M
2021-03-23 29.32 29.47 28.95 29.07 5.7M
2021-03-22 29.07 29.45 28.88 29.30 6.1M
2021-03-19 29.10 29.41 28.71 29.07 9.5M
2021-03-18 29.44 29.66 29.17 29.41 5.9M
2021-03-17 29.09 29.62 28.95 29.43 7.4M
2021-03-16 29.20 29.33 28.82 29.09 6.2M
2021-03-15 29.45 29.47 28.90 29.04 7.3M
2021-03-12 29.90 29.90 29.18 29.52 6.3M
2021-03-11 29.32 29.68 29.22 29.58 6.4M
2021-03-10 29.90 30.10 29.00 29.27 8.0M
2021-03-09 30.80 30.92 28.91 29.64 15.0M
2021-03-08 32.15 32.42 31.00 31.06 13.1M
2021-03-05 31.75 32.18 31.20 32.09 9.2M
2021-03-04 31.80 32.68 31.59 31.97 13.4M
2021-03-03 31.51 31.96 31.45 31.83 9.2M
2021-03-02 32.38 32.88 31.77 32.07 11.8M
2021-03-01 31.79 32.36 31.49 32.35 9.2M
2021-02-26 32.20 32.66 31.79 31.80 13.0M
2021-02-25 33.39 33.72 32.87 33.12 13.1M
2021-02-24 33.20 33.81 32.33 33.05 14.7M
2021-02-23 32.26 33.30 31.78 32.89 15.8M
2021-02-22 32.91 33.36 32.40 32.40 15.0M
2021-02-19 32.26 32.92 32.13 32.87 10.4M
2021-02-18 32.74 33.14 32.13 32.26 15.2M
2021-02-10 31.92 32.18 31.55 32.01 11.0M
2021-02-09 30.99 31.99 30.92 31.89 14.8M
2021-02-08 30.99 31.14 30.05 30.91 10.6M
2021-02-05 31.50 31.85 30.77 31.23 12.6M
2021-02-04 30.66 32.98 30.63 31.46 20.6M
2021-02-03 32.17 32.17 30.50 30.61 21.7M
2021-02-02 31.92 32.69 31.78 32.18 12.9M
2021-02-01 32.28 32.28 31.47 31.92 12.9M
2021-01-29 33.90 34.64 31.50 32.40 30.6M
2021-01-28 34.20 34.97 33.66 34.05 19.6M
2021-01-27 34.25 35.09 34.15 34.30 19.9M
2021-01-26 37.08 37.20 34.55 34.57 37.8M
2021-01-25 37.91 37.94 36.40 37.44 36.0M
2021-01-22 37.00 38.19 36.86 37.90 56.3M
2021-01-21 34.21 37.59 34.20 37.59 72.6M
2021-01-20 34.09 34.34 33.65 34.17 14.3M
2021-01-19 34.47 35.19 33.68 34.07 23.1M
2021-01-18 34.60 35.34 34.42 34.76 18.4M
2021-01-15 34.20 35.27 33.45 34.57 23.7M
2021-01-14 37.38 37.39 34.00 34.23 43.3M
2021-01-13 37.75 38.50 37.13 37.70 33.9M
2021-01-12 36.21 38.30 36.13 37.88 39.5M
2021-01-11 37.03 38.50 36.09 36.81 38.7M
2021-01-08 36.46 37.50 36.13 36.81 34.4M
2021-01-07 35.70 37.05 35.64 36.71 41.4M
2021-01-06 36.80 37.65 35.78 36.00 64.2M
2021-01-05 33.12 36.85 33.12 36.85 45.1M
2021-01-04 32.40 33.98 32.39 33.50 31.8M