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:1.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:45.97 52周最低:28.26

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(%)
2021-06-2230.1330.2029.1829.49-0.72-2.38207,38861,4923.381.75
2021-06-2129.7930.3229.6030.210.421.41139,91242,0052.421.18
2021-06-1829.7030.3329.4129.790.090.30127,45138,1603.101.08
2021-06-1730.4330.4329.4029.70-0.40-1.33127,33237,9343.421.08
2021-06-1629.2730.2529.2730.101.013.47155,39146,2913.371.31
2021-06-1529.2029.6128.9729.09-0.26-0.8993,41227,2742.180.79
2021-06-1130.4130.5529.3029.35-1.22-3.99176,97552,9794.091.50
2021-06-1030.0830.6029.8430.570.521.73139,16042,1222.531.18
2021-06-0930.0130.2429.8030.050.110.3793,59628,0961.470.79
2021-06-0830.1830.2029.5429.94-0.15-0.50102,13330,4162.190.86
2021-06-0729.8930.1829.8930.090.200.6761,50118,4660.970.52
2021-06-0429.6030.1029.5129.890.160.5461,88018,4791.980.52
2021-06-0329.9730.1829.7229.73-0.24-0.8073,93122,1451.530.63
2021-06-0230.5230.8329.9229.97-0.65-2.12100,33330,3362.970.85
2021-06-0130.6031.1730.4130.62-0.10-0.33121,53037,3402.471.03
2021-05-3130.0230.8730.0230.720.973.26188,31357,3532.861.59
2021-05-2829.9030.1529.5929.75-0.27-0.9092,05727,5131.870.78
2021-05-2730.0030.1629.9030.020.090.3081,78124,5410.870.69
2021-05-2630.0030.2829.7629.93-0.05-0.17115,57634,6921.730.98
2021-05-2529.2930.1629.2329.980.692.36140,38741,7773.181.19
2021-05-2429.0229.4028.9729.290.270.9349,65014,5271.480.42
2021-05-2129.3729.4629.0129.02-0.33-1.1262,85318,3321.530.53
2021-05-2029.3029.7429.2129.35-0.06-0.2068,84920,2811.800.58
2021-05-1929.6529.6729.2629.41-0.29-0.9884,74824,9231.380.72
2021-05-1829.5929.9829.1829.70-0.04-0.13100,00729,6402.690.85
2021-05-1730.8530.8529.7129.74-0.04-0.13128,19538,6433.831.08
2021-05-1429.5029.7929.3029.780.471.6091,13727,0211.670.77
2021-05-1329.3229.7929.2129.31-0.13-0.4462,68218,4461.970.53
2021-05-1229.2629.4629.0029.440.040.1453,13415,5591.560.45
2021-05-1128.8229.4728.6029.400.561.9496,37728,0483.020.82
2021-05-1028.9728.9728.2628.84-0.15-0.5298,98928,3542.450.84
2021-05-0729.2829.4528.9528.99-0.25-0.86100,50829,1901.710.85
2021-05-0629.0429.5829.0129.240.000.0075,27322,0641.950.64
2021-04-3030.1530.4029.0529.24-0.87-2.89184,74454,4764.481.56
2021-04-2930.2630.8529.9230.11-0.32-1.0596,29129,2063.060.81
2021-04-2830.2030.5229.8830.430.391.3076,58323,1132.130.65
2021-04-2730.7030.7529.8730.04-0.65-2.12135,24540,8012.871.14
2021-04-2632.6932.9030.6830.69-1.35-4.21209,57265,9466.931.77
2021-04-2331.4932.0731.4032.040.461.46109,17934,6902.120.92
2021-04-2232.0632.2931.5131.58-0.42-1.31120,86038,4202.441.02
2021-04-2131.3633.2030.8832.000.451.43218,21869,8957.351.85
2021-04-2032.5432.7631.5131.55-0.99-3.04173,89055,5963.841.47
2021-04-1932.1332.9231.8532.540.040.12167,23754,1343.291.41
2021-04-1632.1832.7531.5732.500.571.79136,95444,1413.701.16
2021-04-1532.2032.3531.8031.93-0.06-0.1984,42727,0741.720.71
2021-04-1431.1632.0931.1531.990.682.1795,96330,4373.000.81
2021-04-1330.8331.5630.8031.310.170.5579,15424,6952.440.67
2021-04-1231.4632.0030.9231.14-0.50-1.5884,40626,5213.410.71
2021-04-0932.0032.0331.3531.64-0.36-1.13104,11132,9432.130.88
2021-04-0831.4633.2031.3232.000.401.27242,05778,0455.952.05
2021-04-0731.4431.6731.0631.600.160.51101,09331,7241.940.85
2021-04-0630.8831.8030.7631.440.551.78142,51544,5903.371.21
2021-04-0230.2830.9930.1530.890.591.9594,62428,9602.770.80
2021-04-0130.0530.5829.9530.300.311.0371,11421,5222.100.60
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
©1997-2021