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:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:45.97 52周最低:20.21

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(%)
2020-12-0433.7934.0933.3633.84-0.11-0.3288,41929,8482.150.75
2020-12-0334.8134.8233.9233.95-0.79-2.27115,51839,5062.590.98
2020-12-0234.2234.9634.1434.740.621.82175,80060,8822.401.49
2020-12-0134.1334.4433.9234.120.120.35103,93735,4761.530.88
2020-11-3034.1434.7033.8834.00-0.16-0.47126,66443,4852.401.07
2020-11-2733.9034.6833.4534.160.220.65130,56744,5233.621.10
2020-11-2633.3134.2533.2533.940.762.29145,76049,3703.011.23
2020-11-2534.0534.3633.1233.18-0.89-2.61125,09142,2593.641.06
2020-11-2434.7034.9034.0034.07-0.97-2.77202,07569,3592.571.71
2020-11-2333.1535.1532.5035.041.905.73290,65898,8658.002.46
2020-11-2033.1833.5032.7433.14-0.03-0.09125,51341,5162.291.06
2020-11-1932.2533.3931.9033.170.652.00173,97257,2734.581.47
2020-11-1832.5032.9532.1232.520.130.4088,48828,8432.560.75
2020-11-1732.2032.9431.9832.390.341.06132,41343,0563.001.12
2020-11-1632.0032.2531.8032.050.040.1359,17918,9461.410.50
2020-11-1331.6332.2931.1232.010.381.2076,22524,2383.700.64
2020-11-1231.6532.2431.5331.63-0.05-0.1665,14220,7312.240.55
2020-11-1132.1432.6431.5031.68-0.67-2.0773,10923,4093.520.62
2020-11-1033.0633.1432.2232.35-0.54-1.6480,92826,3492.800.68
2020-11-0932.0033.2031.9632.890.892.78132,15743,2183.881.12
2020-11-0632.2932.4231.8132.00-0.22-0.6870,78422,6691.890.60
2020-11-0532.1032.3031.6032.220.290.9198,37031,4822.190.83
2020-11-0431.9232.3031.5031.930.020.0681,39025,9412.510.69
2020-11-0330.3531.9930.3231.911.595.24127,01139,8635.511.07
2020-11-0231.0931.5330.0930.32-1.05-3.35111,70734,1034.590.94
2020-10-3032.1332.6131.2031.37-0.61-1.9193,15629,8174.410.79
2020-10-2931.7232.1831.5031.98-0.11-0.3469,38022,1212.120.59
2020-10-2833.0833.1031.7832.09-1.09-3.29105,98034,1633.980.90
2020-10-2733.1433.4532.8633.180.040.1256,14318,6081.780.47
2020-10-2633.0533.3332.6833.14-0.01-0.0356,56818,6621.960.48
2020-10-2333.4033.7833.0133.15-0.15-0.4558,80219,6172.310.50
2020-10-2233.3533.4033.0233.30-0.18-0.5456,75018,8341.140.48
2020-10-2134.2234.2833.3533.48-0.81-2.3679,18226,6382.710.67
2020-10-2034.5134.7033.7634.29-0.45-1.3079,71327,1852.710.67
2020-10-1934.7535.1834.5634.740.120.3591,67831,9121.790.78
2020-10-1635.1835.2034.3234.62-0.71-2.0198,17934,0422.490.83
2020-10-1534.6135.5834.5035.330.581.67166,02458,4053.111.40
2020-10-1434.8035.5934.6134.75-0.05-0.14141,06049,3852.821.19
2020-10-1334.9734.9734.5034.80-0.20-0.57103,97136,0891.340.88
2020-10-1233.9135.0933.8135.001.243.67161,32555,8643.791.36
2020-10-0933.9634.0033.5533.760.511.5383,26028,0841.350.70
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
©1997-2020