网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

中国卫星 (600118)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.90
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.19 52周最低:16.38

中国卫星(600118) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-2321.7022.1021.2121.74-0.01-0.05138,66430,1434.091.17
2022-09-2220.8622.5720.8021.750.632.98183,03439,8018.381.55
2022-09-2121.7021.7020.7221.12-0.73-3.34139,94129,4634.491.18
2022-09-2022.0022.0921.6021.85-0.17-0.77124,31427,0732.231.05
2022-09-1921.3422.2821.3122.020.693.23201,89344,2574.551.71
2022-09-1621.2821.9521.2121.33-0.13-0.61125,10727,0553.451.06
2022-09-1521.6921.9921.0521.46-0.17-0.79128,74627,7634.351.09
2022-09-1421.5321.8021.3321.63-0.16-0.7385,33118,4232.160.72
2022-09-1321.7121.9021.6821.790.100.4683,42618,1701.010.71
2022-09-0921.8521.9521.5221.69-0.10-0.4683,14418,0131.970.70
2022-09-0821.9522.0521.7321.79-0.08-0.3799,39721,7431.460.84
2022-09-0722.1622.2921.8121.87-0.55-2.45172,78837,9932.141.46
2022-09-0622.0022.5921.8122.420.200.90262,00158,3373.512.22
2022-09-0523.0023.4322.0522.22-0.42-1.86407,28992,5056.103.44
2022-09-0220.5222.6420.5022.642.0610.01304,69067,26810.402.58
2022-09-0120.7621.0020.5020.58-0.33-1.5850,21810,4172.390.42
2022-08-3121.2021.4020.5820.91-0.33-1.5573,12115,3363.860.62
2022-08-3020.9921.4220.8221.240.190.9082,96817,5292.850.70
2022-08-2920.3321.1820.2121.050.562.7398,60620,6454.730.83
2022-08-2620.1320.5020.1320.490.361.7955,84011,3751.840.47
2022-08-2520.1220.1919.8120.130.050.2548,1239,6331.890.41
2022-08-2420.6420.6820.0720.08-0.56-2.7175,56615,3222.960.64
2022-08-2320.8921.0020.6220.64-0.32-1.5344,6119,2531.810.38
2022-08-2220.8320.9620.5020.960.150.7248,45610,0772.210.41
2022-08-1921.2621.4420.8020.81-0.43-2.0282,95017,4743.010.70
2022-08-1821.2221.3421.0921.24-0.04-0.1955,13311,7051.170.47
2022-08-1721.3121.3621.0221.28-0.08-0.3761,60213,0551.590.52
2022-08-1621.2721.4721.1721.360.090.4264,50613,7531.410.55
2022-08-1521.7021.7821.2021.27-0.57-2.61118,16325,2422.661.00
2022-08-1222.0022.1421.6821.84-0.30-1.3695,05120,7592.080.80
2022-08-1121.9022.2721.7222.140.381.75132,66429,2702.531.12
2022-08-1021.8022.0621.6621.76-0.19-0.8789,58419,5791.820.76
2022-08-0921.7521.9921.3921.950.080.37119,11025,8222.741.01
2022-08-0822.0122.2521.6221.87-0.14-0.64130,80328,6302.861.11
2022-08-0521.8322.0921.5022.010.150.69147,95132,2892.701.25
2022-08-0422.2222.2521.7121.86-0.62-2.76143,30931,4872.401.21
2022-08-0321.5922.6121.0122.480.974.51307,83768,3117.442.60
2022-08-0222.4722.6021.3121.51-0.63-2.85208,98245,6485.831.77
2022-08-0122.5122.9521.8322.14-0.18-0.81205,45345,7295.021.74
2022-07-2921.8922.3621.5822.320.231.04163,67335,9023.531.38
2022-07-2821.3722.5021.2922.090.823.86209,14046,0785.691.77
2022-07-2721.2621.7621.1121.270.010.05104,08922,2823.060.88
2022-07-2621.1021.4021.0321.260.140.6694,91320,1541.750.80
2022-07-2522.2022.2620.9321.12-1.04-4.69231,04549,6636.001.95
2022-07-2221.5322.4121.5222.160.241.09219,47448,2524.061.86
2022-07-2122.2322.5821.7421.920.030.14452,125100,2553.843.82
2022-07-2019.9221.8919.9221.891.9910.00296,39464,1469.902.51
2022-07-1919.3119.9819.2519.900.572.9578,86515,5013.780.67
2022-07-1819.1119.3319.0819.330.221.1536,4317,0111.310.31
2022-07-1519.3419.4519.1119.11-0.22-1.1442,9088,2791.760.36
2022-07-1419.1919.4519.1319.330.130.6854,39110,5141.670.46
2022-07-1319.4719.5919.1119.20-0.27-1.3955,78110,7332.470.47
2022-07-1219.6220.0119.2319.47-0.15-0.7667,31213,2543.980.57
2022-07-1120.0120.0619.5219.62-0.39-1.9569,43813,6522.700.59
2022-07-0820.2120.2420.0020.01-0.16-0.7951,90810,4291.190.44
2022-07-0719.9620.4619.9420.170.211.0585,38917,3132.610.72
2022-07-0620.0020.1119.8119.96-0.11-0.5547,6219,4981.490.40
2022-07-0520.3220.3519.8920.07-0.25-1.2374,82014,9882.260.63
2022-07-0419.9920.4019.8120.320.341.7076,82115,5502.950.65
2022-07-0120.1120.3519.8619.98-0.10-0.5062,02512,4582.440.52
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式