中国卫星
SH600118 前复权 MAIN
55.03
-0.24
(-0.43%)
今开
55.65
最高
55.90
最低
54.77
昨收
55.27
振幅
2.04%
成交量
1,134.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.41
MA10
57.51
MA20
57.73
MA60
62.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.65 | 55.90 | 54.77 | 55.03 | 1,134万 |
| 2 | 2026-09-29 | 55.88 | 56.50 | 55.13 | 55.27 | 1,291万 |
| 3 | 2026-09-28 | 57.40 | 57.54 | 55.75 | 56.11 | 1,988万 |
| 4 | 2026-09-24 | 57.63 | 59.72 | 57.23 | 57.91 | 2,698万 |
| 5 | 2026-09-23 | 58.89 | 58.99 | 57.50 | 57.72 | 1,641万 |
| 6 | 2026-09-22 | 59.38 | 59.94 | 58.57 | 58.82 | 2,030万 |
| 7 | 2026-09-21 | 59.67 | 60.12 | 58.69 | 58.99 | 2,514万 |
| 8 | 2026-09-18 | 57.77 | 59.61 | 57.72 | 59.60 | 3,232万 |
| 9 | 2026-09-17 | 57.83 | 58.76 | 57.21 | 57.39 | 1,632万 |
| 10 | 2026-09-16 | 57.51 | 58.77 | 57.38 | 58.24 | 2,183万 |
| 11 | 2026-09-15 | 57.28 | 57.99 | 56.85 | 57.39 | 1,265万 |
| 12 | 2026-09-14 | 57.80 | 58.15 | 57.16 | 57.29 | 1,336万 |