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

中国卫星 (600118)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.51
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.15 52周最低:14.83

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(%)
2019-06-2022.0122.5921.9322.580.462.08112,98425,2722.980.96
2019-06-1922.3022.4522.1022.120.341.5675,90816,8741.610.64
2019-06-1821.8921.9721.6321.78-0.11-0.5047,91710,4331.550.41
2019-06-1722.0622.3421.7621.89-0.18-0.8265,44514,3502.630.55
2019-06-1422.3222.8622.0622.07-0.18-0.81107,00524,0853.600.90
2019-06-1322.3122.5422.1522.25-0.16-0.7178,64417,5601.740.67
2019-06-1222.5522.9222.3022.41-0.31-1.3693,89921,1892.730.79
2019-06-1122.1622.7521.8022.720.683.09111,18424,9234.310.94
2019-06-1021.9922.3421.7122.040.050.2368,71715,1602.860.58
2019-06-0622.6522.6521.8821.99-0.59-2.6175,53916,6883.410.64
2019-06-0522.7022.9722.4922.580.130.5873,97016,8052.140.63
2019-06-0423.1523.2522.2722.45-0.70-3.02111,05225,1594.230.94
2019-06-0323.6723.8423.0423.15-0.33-1.41105,29024,5803.410.89
2019-05-3123.3823.6823.1023.480.210.90115,80627,1822.490.98
2019-05-3023.2523.7022.8123.27-0.10-0.43110,84625,7753.810.94
2019-05-2923.1523.8623.0723.37-0.14-0.60123,69829,0653.361.05
2019-05-2823.2524.0823.1523.510.261.12173,98240,8934.001.47
2019-05-2721.9723.2921.8523.251.305.92159,57936,2846.561.35
2019-05-2422.6622.9321.9221.95-1.50-6.40187,25141,7894.311.58
2019-05-2323.1624.5023.1623.450.301.30236,33756,2185.792.00
2019-05-2223.4023.4022.8123.15-0.23-0.9888,92020,5242.520.75
2019-05-2123.1723.5022.5223.380.190.82121,99528,1954.231.03
2019-05-2022.9023.6522.8223.190.482.11112,63826,1433.650.95
2019-05-1723.3023.7822.5222.71-0.91-3.85137,10331,6905.331.16
2019-05-1623.3524.5023.0623.620.411.77180,69942,9696.201.53
2019-05-1523.0223.3322.8023.320.301.30126,59629,2222.301.07
2019-05-1422.5823.5022.4623.020.200.88181,95841,9834.561.54
2019-05-1322.4223.1522.2622.820.090.40117,50926,6163.920.99
2019-05-1021.2022.9121.1822.731.607.57187,88841,4838.191.59
2019-05-0921.0421.4520.9021.130.070.33105,72422,4722.610.89
2019-05-0820.4221.4520.3521.060.100.4881,20117,0215.250.69
2019-05-0720.8021.2720.5620.960.211.01104,96422,0083.420.89
2019-05-0622.4022.5320.7520.75-2.31-10.02193,91941,5767.721.64
2019-04-3022.5523.3022.5523.060.321.4173,62916,9693.300.62
2019-04-2923.7023.9322.4822.74-0.87-3.68103,19623,8806.140.87
2019-04-2623.5623.9523.4323.610.040.1782,47819,5092.210.70
2019-04-2524.6024.7923.5723.57-1.05-4.26102,10524,6764.960.86
2019-04-2424.4424.6624.1024.620.291.1975,43218,4572.300.64
2019-04-2325.2125.3524.3024.33-0.83-3.30119,09229,2854.171.01
2019-04-2225.7625.8225.1025.16-0.33-1.2996,51724,5792.820.82
2019-04-1925.6925.7225.0425.49-0.21-0.8298,79625,0552.650.84
2019-04-1825.6526.0025.5025.700.000.00117,26830,2571.950.99
2019-04-1725.4525.9525.4025.700.250.98126,64332,5152.161.07
2019-04-1625.0025.4524.3325.450.411.64144,10835,8364.471.22
2019-04-1525.3025.8425.0125.04-0.02-0.08133,92534,1193.311.13
2019-04-1225.2025.4424.8625.06-0.22-0.8792,77223,2972.290.78
2019-04-1125.4826.0325.2425.28-0.21-0.82121,08831,0183.101.02
2019-04-1025.7525.9025.3625.49-0.50-1.92117,55830,0422.080.99
2019-04-0925.9826.1125.5825.990.050.19101,82326,3412.040.86
2019-04-0826.4926.6625.5825.94-0.37-1.41199,38252,2934.101.69
2019-04-0426.5426.5626.0226.310.030.11164,92043,3412.051.39
2019-04-0326.1026.3725.7226.280.040.15190,65249,6582.481.61
2019-04-0226.6327.0526.0126.240.060.23273,83972,7793.972.32
2019-04-0125.5926.5125.3026.181.014.01264,35569,2344.812.24
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
©1997-2019