中国卫星

600118
🏛️ 中国 →
36.99
最后更新: 2025-09-30
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
2023-12-29 25.57 25.96 25.51 25.82 6.2M
2023-12-28 25.00 25.93 24.92 25.65 10.7M
2023-12-27 24.93 25.02 24.75 24.97 3.5M
2023-12-26 25.22 25.30 24.73 24.90 5.3M
2023-12-25 25.19 25.59 25.08 25.38 4.9M
2023-12-22 25.06 25.35 25.03 25.23 5.4M
2023-12-21 24.78 25.15 24.73 25.04 4.4M
2023-12-20 25.37 25.51 24.84 24.89 5.4M
2023-12-19 25.28 25.63 25.27 25.42 4.4M
2023-12-18 25.53 25.67 25.22 25.28 4.2M
2023-12-15 25.70 25.90 25.46 25.56 4.8M
2023-12-14 26.14 26.22 25.75 25.78 4.3M
2023-12-13 26.22 26.30 25.96 25.99 4.9M
2023-12-12 25.99 26.28 25.83 26.21 6.4M
2023-12-11 25.36 26.09 25.21 26.02 11.0M
2023-12-08 26.50 26.66 25.58 25.72 14.1M
2023-12-07 26.39 26.54 26.17 26.47 5.3M
2023-12-06 26.45 26.61 26.30 26.39 5.3M
2023-12-05 27.00 27.00 26.31 26.35 7.4M
2023-12-04 26.67 27.16 26.67 27.00 10.1M
2023-12-01 26.50 26.71 26.15 26.67 7.9M
2023-11-30 26.62 26.87 26.30 26.51 7.7M
2023-11-29 27.09 27.12 26.60 26.65 8.0M
2023-11-28 26.94 27.13 26.78 27.12 7.6M
2023-11-27 26.80 26.98 26.62 26.96 7.0M
2023-11-24 27.40 27.40 26.80 26.90 9.6M
2023-11-23 27.21 27.50 27.00 27.39 9.6M
2023-11-22 27.50 27.68 27.18 27.21 12.4M
2023-11-21 28.64 28.64 27.50 27.58 26.1M
2023-11-20 28.30 28.60 28.06 28.50 15.6M
2023-11-17 28.40 28.44 27.90 28.28 18.5M
2023-11-16 28.55 29.17 28.42 28.50 26.6M
2023-11-15 28.66 28.94 28.18 28.63 20.6M
2023-11-14 28.66 28.84 28.35 28.53 20.3M
2023-11-13 28.13 28.96 27.85 28.79 35.0M
2023-11-10 27.34 28.33 27.34 28.13 28.0M
2023-11-09 27.80 27.99 27.34 27.45 13.7M
2023-11-08 27.85 28.04 27.56 27.90 18.0M
2023-11-07 27.59 28.17 27.32 28.01 26.8M
2023-11-06 27.40 27.74 27.34 27.66 20.1M
2023-11-03 26.22 27.98 26.18 27.55 34.0M
2023-11-02 26.90 27.10 26.32 26.33 13.7M
2023-11-01 27.26 27.34 26.71 26.85 14.5M
2023-10-31 27.20 27.99 27.15 27.31 19.2M
2023-10-30 27.40 27.60 27.12 27.47 18.2M
2023-10-27 27.97 28.05 27.10 27.57 23.4M
2023-10-26 27.50 28.10 27.10 27.92 31.8M
2023-10-25 27.05 28.20 26.87 27.75 34.0M
2023-10-24 27.00 27.47 26.70 27.10 28.1M
2023-10-23 26.00 28.05 25.86 27.50 46.4M
2023-10-20 26.68 27.32 26.01 26.23 17.4M
2023-10-19 26.30 27.56 26.30 26.81 27.4M
2023-10-18 26.77 27.08 26.44 26.53 18.9M
2023-10-17 25.85 28.05 25.70 27.26 32.9M
2023-10-16 25.69 26.24 25.40 25.97 10.4M
2023-10-13 25.94 26.14 25.67 25.79 7.1M
2023-10-12 26.16 26.22 25.79 26.00 6.7M
2023-10-11 25.91 26.23 25.68 26.03 10.2M
2023-10-10 25.70 26.00 25.66 25.85 8.0M
2023-10-09 25.40 26.56 25.40 25.95 15.7M
2023-09-28 25.09 25.45 25.06 25.38 6.6M
2023-09-27 25.00 25.29 24.98 25.13 4.5M
2023-09-26 25.13 25.32 25.06 25.16 4.6M
2023-09-25 25.49 25.57 25.15 25.25 5.7M
2023-09-22 25.08 25.49 24.86 25.49 8.2M
2023-09-21 25.05 25.37 25.02 25.16 6.6M
2023-09-20 25.20 25.40 25.11 25.12 5.8M
2023-09-19 26.00 26.00 25.35 25.41 8.8M
2023-09-18 25.88 26.25 25.70 26.05 7.2M
2023-09-15 26.41 26.53 25.92 25.95 10.0M
2023-09-14 26.54 26.88 26.16 26.36 11.4M
2023-09-13 27.10 27.10 26.38 26.63 15.3M
2023-09-12 27.15 27.75 26.87 27.40 21.9M
2023-09-11 27.79 28.32 27.30 27.37 28.9M
2023-09-08 26.13 28.34 26.10 27.80 43.4M
2023-09-07 26.89 26.98 26.24 26.25 15.9M
2023-09-06 26.17 27.02 25.80 27.02 27.8M
2023-09-05 26.30 26.95 26.18 26.33 15.1M
2023-09-04 26.16 26.58 26.07 26.34 12.5M
2023-09-01 26.00 26.45 25.70 26.16 10.7M
2023-08-31 26.10 26.34 26.01 26.04 8.2M
2023-08-30 25.66 26.74 25.66 26.41 20.9M
2023-08-29 24.99 25.88 24.93 25.55 11.5M
2023-08-28 25.88 25.97 24.85 25.01 17.2M
2023-08-25 25.39 25.40 24.35 24.40 20.4M
2023-08-24 25.88 26.17 25.63 25.84 8.2M
2023-08-23 26.54 26.60 25.83 25.85 9.5M
2023-08-22 26.29 26.76 26.18 26.66 9.9M
2023-08-21 26.31 26.75 26.16 26.17 7.2M
2023-08-18 26.85 27.02 26.36 26.37 9.9M
2023-08-17 25.98 27.04 25.75 26.85 13.5M
2023-08-16 26.41 26.62 26.01 26.04 8.9M
2023-08-15 26.75 26.96 26.42 26.58 5.7M
2023-08-14 26.25 26.86 26.12 26.80 8.9M
2023-08-11 27.18 27.37 26.41 26.41 12.5M
2023-08-10 27.08 27.30 27.04 27.20 4.8M
2023-08-09 27.00 27.28 27.00 27.19 5.5M
2023-08-08 27.60 27.62 27.01 27.14 10.3M
2023-08-07 27.57 27.70 27.43 27.62 8.5M
2023-08-04 27.36 27.76 27.35 27.56 12.5M
2023-08-03 27.18 27.42 27.09 27.31 6.9M
2023-08-02 27.68 27.69 27.20 27.26 12.4M
2023-08-01 27.86 27.89 27.45 27.71 10.0M
2023-07-31 27.70 28.18 27.61 27.92 14.1M
2023-07-28 28.34 28.35 27.08 27.70 24.9M
2023-07-27 28.15 28.76 28.10 28.34 16.1M
2023-07-26 28.86 29.07 28.00 28.16 17.7M
2023-07-25 28.40 28.92 28.29 28.91 19.8M
2023-07-24 28.17 28.35 27.89 28.24 11.7M
2023-07-21 28.12 28.40 27.83 28.18 14.5M
2023-07-20 29.20 29.28 28.07 28.12 24.0M
2023-07-19 29.78 29.93 29.06 29.13 22.5M
2023-07-18 30.90 30.91 29.72 29.87 26.4M
2023-07-17 30.50 31.17 30.23 30.86 20.5M
2023-07-14 30.50 31.11 30.50 30.76 26.4M
2023-07-13 30.89 31.22 30.22 31.01 35.1M
2023-07-12 31.77 31.96 30.66 30.81 47.1M
2023-07-11 31.10 31.97 30.43 31.38 56.4M
2023-07-10 29.98 31.50 29.71 30.90 57.1M
2023-07-07 30.26 30.36 29.25 29.32 28.1M
2023-07-06 30.32 30.74 29.98 30.40 33.9M
2023-07-05 30.96 31.75 30.09 30.45 68.9M
2023-07-04 28.40 31.24 27.97 31.24 61.7M
2023-07-03 28.30 28.65 28.13 28.40 16.3M
2023-06-30 28.10 28.47 27.89 28.21 16.3M
2023-06-29 28.18 28.54 28.05 28.12 18.2M
2023-06-28 28.66 29.09 28.11 28.44 21.2M
2023-06-27 28.15 29.40 27.81 28.88 25.8M
2023-06-26 28.37 29.67 28.00 28.15 28.7M
2023-06-21 28.79 29.89 28.68 28.81 37.8M
2023-06-20 28.83 29.00 28.33 28.75 22.3M
2023-06-19 28.29 29.19 28.11 28.88 31.1M
2023-06-16 27.81 28.65 27.80 28.29 27.3M
2023-06-15 27.63 27.76 27.35 27.66 13.7M
2023-06-14 27.22 28.17 27.17 27.60 23.1M
2023-06-13 27.11 27.35 27.00 27.31 11.7M
2023-06-12 27.40 27.53 27.00 27.06 14.6M
2023-06-09 26.53 27.50 26.06 27.41 25.9M
2023-06-08 26.41 26.85 26.05 26.50 11.0M
2023-06-07 26.48 26.77 26.22 26.73 9.1M
2023-06-06 27.13 27.28 26.50 26.61 14.6M
2023-06-05 27.25 27.64 27.10 27.25 16.6M
2023-06-02 27.30 27.43 27.03 27.15 15.8M
2023-06-01 26.33 27.66 25.91 27.34 32.9M
2023-05-31 26.61 26.79 26.27 26.37 13.5M
2023-05-30 26.21 26.79 25.54 26.62 22.1M
2023-05-29 26.30 26.41 26.03 26.20 10.6M
2023-05-26 25.99 26.12 25.70 26.07 8.6M
2023-05-25 25.84 26.15 25.55 25.93 10.8M
2023-05-24 25.90 26.35 25.85 25.98 10.3M
2023-05-23 26.66 26.76 26.05 26.07 11.7M
2023-05-22 27.20 27.20 26.55 26.66 13.6M
2023-05-19 27.20 27.68 26.80 27.27 19.0M
2023-05-18 26.52 27.73 26.50 27.40 29.7M
2023-05-17 26.00 26.89 25.99 26.69 16.8M
2023-05-16 26.64 27.15 26.06 26.20 19.0M
2023-05-15 25.74 26.44 25.38 26.41 16.7M
2023-05-12 26.40 26.65 25.75 25.76 15.5M
2023-05-11 27.15 27.20 26.26 26.44 22.7M
2023-05-10 27.00 27.70 26.42 27.35 31.1M
2023-05-09 27.70 28.17 27.09 27.13 32.9M
2023-05-08 26.22 27.75 26.20 27.71 36.0M
2023-05-05 26.80 27.04 26.00 26.12 18.1M
2023-05-04 26.30 27.07 26.15 26.76 20.1M
2023-04-28 26.00 26.66 25.92 26.44 18.8M
2023-04-27 26.00 26.36 25.81 26.09 18.1M
2023-04-26 26.60 27.24 25.93 26.00 27.9M
2023-04-25 26.86 27.50 26.50 26.73 32.6M
2023-04-24 28.32 28.41 26.70 27.01 52.9M
2023-04-21 27.89 30.58 27.21 29.20 82.7M
2023-04-20 28.57 28.88 28.07 28.33 31.4M
2023-04-19 28.00 28.74 27.83 28.35 27.2M
2023-04-18 28.45 28.55 27.73 28.12 24.2M
2023-04-17 28.28 28.58 27.92 28.44 21.7M
2023-04-14 27.70 28.43 27.70 28.28 23.9M
2023-04-13 28.51 28.51 27.63 27.63 27.7M
2023-04-12 28.27 28.60 27.99 28.51 20.9M
2023-04-11 28.50 28.73 27.89 28.11 26.3M
2023-04-10 29.30 29.65 28.50 28.58 30.2M
2023-04-07 28.95 29.70 28.95 29.26 25.2M
2023-04-06 29.21 29.94 28.48 29.28 39.2M
2023-04-04 29.69 30.19 29.09 29.46 44.4M
2023-04-03 28.50 29.82 28.48 29.66 44.2M
2023-03-31 28.18 28.64 27.80 28.47 30.5M
2023-03-30 28.63 28.91 27.95 28.57 29.6M
2023-03-29 28.94 28.94 27.96 28.51 42.4M
2023-03-28 29.74 30.27 28.98 29.13 34.3M
2023-03-27 29.01 30.05 28.95 29.78 39.2M
2023-03-24 31.00 31.05 29.36 29.39 65.0M
2023-03-23 30.08 31.47 29.71 31.20 77.3M
2023-03-22 30.00 30.38 29.78 30.05 34.7M
2023-03-21 30.16 30.85 29.36 30.33 57.8M
2023-03-20 31.85 31.85 29.91 30.26 69.8M
2023-03-17 31.48 32.48 30.76 32.01 68.4M
2023-03-16 32.37 33.10 31.32 31.34 82.8M
2023-03-15 33.35 33.92 32.38 32.90 85.4M
2023-03-14 31.01 34.78 30.91 33.36 142.9M
2023-03-13 30.06 32.00 29.74 31.62 85.8M
2023-03-10 29.56 32.66 28.90 30.87 103.8M
2023-03-09 29.30 30.45 28.80 30.29 69.2M
2023-03-08 29.33 29.66 28.57 29.57 55.6M
2023-03-07 30.39 31.27 29.39 29.90 79.2M
2023-03-06 30.61 32.22 29.97 30.39 107.8M
2023-03-03 29.05 30.82 29.01 30.20 87.6M
2023-03-02 29.89 31.10 29.40 29.47 92.5M
2023-03-01 28.96 30.30 28.52 30.20 90.3M
2023-02-28 29.00 29.68 28.54 29.22 62.0M
2023-02-27 28.70 30.70 28.36 29.41 93.3M
2023-02-24 27.73 29.28 27.73 28.95 94.4M
2023-02-23 28.26 29.66 27.60 28.01 122.9M
2023-02-22 24.90 27.69 24.88 27.69 73.0M
2023-02-21 23.69 26.02 23.64 25.17 50.5M
2023-02-20 23.30 23.71 23.10 23.65 8.9M
2023-02-17 23.70 23.85 23.08 23.30 10.6M
2023-02-16 24.14 24.37 23.38 23.70 14.4M
2023-02-15 23.83 24.49 23.76 24.23 15.9M
2023-02-14 24.00 24.26 23.68 23.80 9.1M
2023-02-13 23.69 24.25 23.68 23.95 14.0M
2023-02-10 23.41 23.95 23.37 23.58 9.0M
2023-02-09 22.99 23.52 22.89 23.47 7.9M
2023-02-08 23.30 23.48 23.01 23.01 6.1M
2023-02-07 23.47 23.55 23.20 23.31 6.4M
2023-02-06 23.50 23.75 23.30 23.48 7.6M
2023-02-03 23.30 23.51 23.01 23.48 8.6M
2023-02-02 23.55 23.59 23.27 23.31 9.1M
2023-02-01 23.29 23.56 23.29 23.43 8.5M
2023-01-31 23.20 23.38 23.13 23.27 8.5M
2023-01-30 23.03 23.50 23.02 23.21 13.7M
2023-01-20 22.59 22.83 22.50 22.77 7.5M
2023-01-19 22.42 22.62 22.35 22.60 5.8M
2023-01-18 22.31 22.63 22.24 22.53 7.0M
2023-01-17 22.12 22.50 22.12 22.22 5.2M
2023-01-16 21.73 22.25 21.73 22.19 6.8M
2023-01-13 21.50 21.88 21.50 21.72 4.6M
2023-01-12 21.74 21.81 21.41 21.58 5.0M
2023-01-11 21.66 21.78 21.46 21.46 4.3M
2023-01-10 21.98 22.03 21.58 21.66 5.4M
2023-01-09 22.22 22.28 21.92 21.98 4.6M
2023-01-06 22.30 22.36 22.05 22.15 4.3M
2023-01-05 22.22 22.34 22.06 22.30 4.9M
2023-01-04 22.03 22.26 21.95 22.21 6.5M
2023-01-03 21.56 22.15 21.42 22.05 7.8M