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
2022-12-30 21.49 21.68 21.39 21.55 3.6M
2022-12-29 21.35 21.63 21.18 21.44 4.4M
2022-12-28 21.46 21.63 21.23 21.41 5.5M
2022-12-27 21.42 21.52 21.29 21.45 3.7M
2022-12-26 21.08 21.47 21.06 21.42 5.9M
2022-12-23 20.86 21.12 20.80 21.05 4.4M
2022-12-22 21.25 21.35 20.93 21.04 5.5M
2022-12-21 21.99 22.01 21.02 21.15 7.7M
2022-12-20 21.89 22.15 21.80 21.95 4.6M
2022-12-19 22.23 22.44 21.78 21.91 6.6M
2022-12-16 22.52 22.60 22.23 22.37 7.5M
2022-12-15 22.84 23.05 22.63 22.66 5.3M
2022-12-14 22.78 23.13 22.72 22.84 6.7M
2022-12-13 22.91 22.95 22.60 22.69 6.2M
2022-12-12 22.79 23.19 22.73 22.98 8.3M
2022-12-09 23.30 23.43 22.71 22.84 14.7M
2022-12-08 23.68 23.69 23.33 23.43 8.2M
2022-12-07 23.98 24.18 23.50 23.76 11.8M
2022-12-06 24.21 24.37 23.87 23.98 12.7M
2022-12-05 23.55 24.50 23.41 24.29 25.7M
2022-12-02 23.47 23.64 23.15 23.30 8.0M
2022-12-01 23.48 23.97 23.32 23.43 14.9M
2022-11-30 22.89 24.66 22.63 23.48 24.0M
2022-11-29 22.49 22.76 22.42 22.74 8.1M
2022-11-28 21.92 22.60 21.90 22.49 9.1M
2022-11-25 22.48 22.76 22.30 22.58 7.7M
2022-11-24 23.39 23.71 22.46 22.52 18.7M
2022-11-23 23.69 24.21 23.36 23.39 15.2M
2022-11-22 23.30 24.78 23.15 23.80 18.7M
2022-11-21 23.20 23.66 23.00 23.51 8.3M
2022-11-18 24.00 24.08 23.31 23.33 13.7M
2022-11-17 23.46 24.12 23.26 24.09 22.6M
2022-11-16 22.78 23.80 22.78 23.70 27.0M
2022-11-15 22.53 22.80 22.32 22.80 10.4M
2022-11-14 23.08 23.10 22.47 22.59 11.5M
2022-11-11 22.80 23.29 22.42 23.08 17.7M
2022-11-10 22.61 22.77 22.32 22.41 8.8M
2022-11-09 22.85 23.13 22.64 22.68 9.4M
2022-11-08 22.93 23.13 22.72 22.86 11.5M
2022-11-07 23.20 23.35 22.88 23.13 16.1M
2022-11-04 23.50 24.14 23.10 23.18 25.7M
2022-11-03 23.30 24.55 22.89 23.70 29.2M
2022-11-02 22.98 23.55 22.66 23.47 19.1M
2022-11-01 22.35 23.30 22.32 22.99 21.9M
2022-10-31 21.80 22.75 21.44 22.53 16.4M
2022-10-28 22.18 22.49 21.79 21.80 12.0M
2022-10-27 22.40 22.64 22.16 22.33 10.2M
2022-10-26 21.88 22.75 21.76 22.53 16.7M
2022-10-25 21.90 22.20 21.55 21.75 10.6M
2022-10-24 21.78 22.50 21.70 21.97 18.7M
2022-10-21 21.70 22.01 21.50 21.70 9.5M
2022-10-20 21.56 22.03 21.16 21.88 14.1M
2022-10-19 21.42 21.78 21.25 21.56 10.7M
2022-10-18 21.25 21.67 21.06 21.53 12.3M
2022-10-17 20.49 21.60 20.45 21.27 14.4M
2022-10-14 20.32 20.72 20.21 20.60 9.4M
2022-10-13 20.28 20.52 20.14 20.30 6.8M
2022-10-12 19.85 20.36 19.64 20.35 6.8M
2022-10-11 19.70 19.98 19.36 19.98 5.4M
2022-10-10 19.70 20.09 19.13 19.69 6.8M
2022-09-30 19.86 19.97 19.50 19.65 6.3M
2022-09-29 20.30 20.65 19.80 19.85 9.1M
2022-09-28 20.95 21.17 20.15 20.15 10.5M
2022-09-27 20.59 21.13 20.59 21.12 7.0M
2022-09-26 21.41 21.47 20.80 20.84 11.7M
2022-09-23 21.70 22.10 21.21 21.74 13.9M
2022-09-22 20.86 22.57 20.80 21.75 18.3M
2022-09-21 21.70 21.70 20.72 21.12 14.0M
2022-09-20 22.00 22.09 21.60 21.85 12.4M
2022-09-19 21.34 22.28 21.31 22.02 20.2M
2022-09-16 21.28 21.95 21.21 21.33 12.5M
2022-09-15 21.69 21.99 21.05 21.46 12.9M
2022-09-14 21.53 21.80 21.33 21.63 8.5M
2022-09-13 21.71 21.90 21.68 21.79 8.3M
2022-09-09 21.85 21.95 21.52 21.69 8.3M
2022-09-08 21.95 22.05 21.73 21.79 9.9M
2022-09-07 22.16 22.29 21.81 21.87 17.3M
2022-09-06 22.00 22.59 21.81 22.42 26.2M
2022-09-05 23.00 23.43 22.05 22.22 40.7M
2022-09-02 20.52 22.64 20.50 22.64 30.5M
2022-09-01 20.76 21.00 20.50 20.58 5.0M
2022-08-31 21.20 21.40 20.58 20.91 7.3M
2022-08-30 20.99 21.42 20.82 21.24 8.3M
2022-08-29 20.33 21.18 20.21 21.05 9.9M
2022-08-26 20.13 20.50 20.13 20.49 5.6M
2022-08-25 20.12 20.19 19.81 20.13 4.8M
2022-08-24 20.64 20.68 20.07 20.08 7.6M
2022-08-23 20.89 21.00 20.62 20.64 4.5M
2022-08-22 20.83 20.96 20.50 20.96 4.8M
2022-08-19 21.26 21.44 20.80 20.81 8.3M
2022-08-18 21.22 21.34 21.09 21.24 5.5M
2022-08-17 21.31 21.36 21.02 21.28 6.2M
2022-08-16 21.27 21.47 21.17 21.36 6.5M
2022-08-15 21.70 21.78 21.20 21.27 11.8M
2022-08-12 22.00 22.14 21.68 21.84 9.5M
2022-08-11 21.90 22.27 21.72 22.14 13.3M
2022-08-10 21.80 22.06 21.66 21.76 9.0M
2022-08-09 21.75 21.99 21.39 21.95 11.9M
2022-08-08 22.01 22.25 21.62 21.87 13.1M
2022-08-05 21.83 22.09 21.50 22.01 14.8M
2022-08-04 22.22 22.25 21.71 21.86 14.3M
2022-08-03 21.59 22.61 21.01 22.48 30.8M
2022-08-02 22.47 22.60 21.31 21.51 20.9M
2022-08-01 22.51 22.95 21.83 22.14 20.5M
2022-07-29 21.89 22.36 21.58 22.32 16.4M
2022-07-28 21.37 22.50 21.29 22.09 20.9M
2022-07-27 21.26 21.76 21.11 21.27 10.4M
2022-07-26 21.10 21.40 21.03 21.26 9.5M
2022-07-25 22.20 22.26 20.93 21.12 23.1M
2022-07-22 21.53 22.41 21.52 22.16 21.9M
2022-07-21 22.23 22.58 21.74 21.92 45.2M
2022-07-20 19.92 21.89 19.92 21.89 29.6M
2022-07-19 19.31 19.98 19.25 19.90 7.9M
2022-07-18 19.11 19.33 19.08 19.33 3.6M
2022-07-15 19.34 19.45 19.11 19.11 4.3M
2022-07-14 19.19 19.45 19.13 19.33 5.4M
2022-07-13 19.47 19.59 19.11 19.20 5.6M
2022-07-12 19.62 20.01 19.23 19.47 6.7M
2022-07-11 20.01 20.06 19.52 19.62 6.9M
2022-07-08 20.21 20.24 20.00 20.01 5.2M
2022-07-07 19.96 20.46 19.94 20.17 8.5M
2022-07-06 20.00 20.11 19.81 19.96 4.8M
2022-07-05 20.32 20.35 19.89 20.07 7.5M
2022-07-04 19.99 20.40 19.81 20.32 7.7M
2022-07-01 20.11 20.35 19.86 19.98 6.2M
2022-06-30 20.13 20.33 20.03 20.08 7.7M
2022-06-29 20.58 20.60 20.08 20.10 8.1M
2022-06-28 20.35 20.66 20.23 20.59 9.5M
2022-06-27 20.53 20.53 20.21 20.35 8.3M
2022-06-24 20.42 20.74 20.32 20.34 10.9M
2022-06-23 19.75 20.40 19.73 20.33 10.1M
2022-06-22 20.24 20.28 19.80 19.82 5.9M
2022-06-21 20.42 20.55 20.04 20.24 5.5M
2022-06-20 20.19 20.50 20.12 20.42 6.7M
2022-06-17 20.01 20.22 19.81 20.16 5.7M
2022-06-16 20.31 20.55 20.01 20.13 6.5M
2022-06-15 20.13 20.69 20.01 20.30 10.5M
2022-06-14 20.03 20.10 19.45 20.08 7.6M
2022-06-13 20.07 20.45 20.00 20.21 7.3M
2022-06-10 19.97 20.28 19.88 20.24 7.4M
2022-06-09 20.30 20.44 19.87 20.00 5.4M
2022-06-08 20.50 20.52 19.98 20.29 6.5M
2022-06-07 20.77 20.82 20.37 20.56 7.2M
2022-06-06 20.45 21.02 20.30 20.85 9.4M
2022-06-02 20.09 20.50 20.09 20.41 7.1M
2022-06-01 20.20 20.38 19.96 20.24 7.0M
2022-05-31 20.10 20.38 19.90 20.28 8.3M
2022-05-30 19.75 20.33 19.55 20.26 11.2M
2022-05-27 19.87 19.87 19.43 19.61 5.4M
2022-05-26 19.18 19.87 19.18 19.65 7.6M
2022-05-25 18.88 19.25 18.81 19.18 4.2M
2022-05-24 19.63 20.08 18.90 18.90 9.6M
2022-05-23 19.39 19.97 19.35 19.63 7.2M
2022-05-20 19.27 19.50 19.13 19.39 5.4M
2022-05-19 19.12 19.32 19.02 19.26 5.4M
2022-05-18 19.04 19.65 18.90 19.46 7.7M
2022-05-17 18.83 19.10 18.81 18.98 3.6M
2022-05-16 19.30 19.45 18.91 18.96 5.3M
2022-05-13 19.16 19.30 19.00 19.14 3.3M
2022-05-12 18.80 19.27 18.70 19.14 4.8M
2022-05-11 19.18 19.44 18.90 18.92 8.0M
2022-05-10 19.02 19.26 18.77 19.18 6.5M
2022-05-09 18.54 19.60 18.54 19.20 9.2M
2022-05-06 18.37 18.86 18.22 18.47 5.8M
2022-05-05 18.20 18.90 18.08 18.69 7.4M
2022-04-29 17.84 18.40 17.71 18.22 7.1M
2022-04-28 17.54 17.96 17.39 17.57 6.6M
2022-04-27 16.67 17.83 16.38 17.65 11.0M
2022-04-26 17.90 18.03 16.68 16.72 12.5M
2022-04-25 19.75 19.75 17.89 17.90 13.6M
2022-04-22 20.03 20.09 19.61 19.88 5.8M
2022-04-21 20.92 21.15 20.08 20.16 6.0M
2022-04-20 21.47 21.50 20.87 21.00 4.9M
2022-04-19 21.37 21.64 21.25 21.47 5.2M
2022-04-18 21.09 21.25 20.86 21.20 4.3M
2022-04-15 21.04 21.33 20.68 21.08 5.3M
2022-04-14 20.85 21.18 20.82 21.05 4.2M
2022-04-13 20.76 21.18 20.60 20.86 4.4M
2022-04-12 20.45 20.87 20.13 20.85 5.5M
2022-04-11 21.34 21.34 20.30 20.48 7.0M
2022-04-08 21.80 21.88 21.21 21.37 5.9M
2022-04-07 22.07 22.40 21.82 21.85 5.7M
2022-04-06 21.96 22.18 21.81 22.05 3.6M
2022-04-01 22.00 22.09 21.80 21.96 3.9M
2022-03-31 22.17 22.37 21.95 22.11 4.2M
2022-03-30 22.20 22.43 22.08 22.40 4.3M
2022-03-29 22.32 22.53 22.01 22.16 4.4M
2022-03-28 22.00 22.35 21.70 22.20 3.8M
2022-03-25 22.51 22.75 22.18 22.25 4.3M
2022-03-24 22.84 22.86 22.46 22.49 5.0M
2022-03-23 22.71 23.12 22.55 22.94 5.9M
2022-03-22 22.70 22.94 22.60 22.73 5.1M
2022-03-21 22.52 23.36 22.30 22.87 10.7M
2022-03-18 22.02 22.29 21.88 22.19 5.0M
2022-03-17 22.22 22.56 21.98 22.00 8.9M
2022-03-16 21.82 22.17 20.88 22.08 8.3M
2022-03-15 22.70 22.81 21.58 21.62 8.5M
2022-03-14 22.95 23.53 22.75 22.82 6.0M
2022-03-11 22.76 23.10 22.06 23.09 5.5M
2022-03-10 23.50 23.53 22.83 22.88 6.2M
2022-03-09 23.77 23.96 21.96 22.91 10.8M
2022-03-08 24.76 24.79 23.66 23.76 9.1M
2022-03-07 24.99 25.17 24.59 24.73 5.7M
2022-03-04 25.07 25.33 24.86 24.95 5.0M
2022-03-03 25.55 25.62 25.15 25.18 6.5M
2022-03-02 25.82 25.82 25.48 25.54 5.4M
2022-03-01 25.72 25.85 25.51 25.78 6.8M
2022-02-28 26.00 26.20 25.55 25.64 7.5M
2022-02-25 25.70 25.78 25.44 25.57 9.4M
2022-02-24 25.37 26.50 25.25 26.02 21.1M
2022-02-23 25.08 25.48 25.07 25.41 5.9M
2022-02-22 25.60 25.65 25.12 25.26 6.3M
2022-02-21 25.16 25.55 25.07 25.36 5.6M
2022-02-18 25.20 25.32 25.01 25.22 4.6M
2022-02-17 25.12 25.68 24.99 25.33 8.5M
2022-02-16 25.05 25.10 24.92 25.04 3.7M
2022-02-15 25.14 25.25 24.98 25.12 4.2M
2022-02-14 25.05 25.54 25.00 25.20 6.3M
2022-02-11 25.00 25.19 24.90 25.05 3.9M
2022-02-10 25.26 25.26 25.01 25.11 4.0M
2022-02-09 24.93 25.28 24.84 25.20 5.2M
2022-02-08 24.64 24.99 24.45 24.93 5.0M
2022-02-07 24.72 24.86 24.59 24.63 4.0M
2022-01-28 24.74 24.74 24.19 24.35 5.6M
2022-01-27 24.97 25.07 24.22 24.22 7.3M
2022-01-26 24.81 25.14 24.80 24.97 4.9M
2022-01-25 25.37 25.84 24.88 24.88 8.4M
2022-01-24 25.16 25.60 25.07 25.37 4.5M
2022-01-21 25.88 26.00 25.03 25.27 10.0M
2022-01-20 26.46 26.55 25.85 25.92 7.9M
2022-01-19 26.54 26.79 26.09 26.40 7.9M
2022-01-18 26.47 26.90 26.35 26.72 11.2M
2022-01-17 25.70 26.84 25.68 26.58 13.6M
2022-01-14 26.10 26.32 25.65 25.70 12.7M
2022-01-13 26.86 26.98 26.25 26.42 12.8M
2022-01-12 26.29 26.44 26.17 26.35 6.6M
2022-01-11 26.36 26.55 26.11 26.18 8.1M
2022-01-10 26.26 26.46 26.08 26.36 10.1M
2022-01-07 27.00 27.10 26.47 26.53 11.0M
2022-01-06 26.80 27.26 26.77 27.00 14.1M
2022-01-05 27.30 28.19 27.00 27.06 23.7M
2022-01-04 27.18 27.57 27.01 27.23 19.5M