54.660-3.205% -1.810
- 今开
- 56.000
- 最高
- 56.460
- 最低
- 52.860
- 换手
- 2.047%
- 成交额
- 13.11亿
- 市盈率
- 1822.000
- 总市值
- 646.35亿
- 流通值
- 646.35亿
- 量比
- 0.000
股票人气#--热度 76.05
均价：54.660最新：54.660 -1.810 -3.205%
模拟交易热度
0 人次挑战过 中国卫星
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 中国卫星 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
中国卫星股票行情概况
中国卫星（600118）最新报 54.660 元，较昨收下跌 3.205%，成交额 13.11 亿元，换手率 2.047%。
近20个交易日涨跌幅为 -5.66%，MA5、MA10、MA20分别为 55.24元、55.27元、56.7元。
近一年最高价 116.098 元，最低价 54.66 元，当前价格距离年内高点 52.92%。以上均由本地历史行情计算。
中国卫星技术指标
MA5 55.24MA10 55.27MA20 56.7MA60 59.7620日涨跌 -5.66%60日涨跌 -12.32%年内最高 116.098年内最低 54.66
中国卫星最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 56.000 | 54.660 | 56.460 | 52.860 | -3.205% | 2,420.15万 | 2.047% |
| 2026-10-08 | 55.060 | 56.470 | 58.550 | 55.060 | 2.617% | 31.17万 | 0.000% |
| 2026-10-07 | 55.650 | 55.030 | 55.900 | 54.770 | -0.434% | 1,134.33万 | 0.959% |
| 2026-10-06 | 55.650 | 55.030 | 55.900 | 54.770 | -0.434% | 1,134.33万 | 0.959% |
| 2026-10-05 | 55.650 | 55.030 | 55.900 | 54.770 | -0.434% | 1,134.33万 | 0.959% |
| 2026-10-02 | 55.650 | 55.030 | 55.900 | 54.770 | -0.434% | 1,134.33万 | 0.959% |
| 2026-10-01 | 55.650 | 55.030 | 55.900 | 54.770 | -0.434% | 1,134.33万 | 0.959% |
| 2026-09-30 | 55.650 | 55.030 | 55.900 | 54.770 | -0.434% | 11.34万 | 0.000% |
| 2026-09-29 | 55.880 | 55.270 | 56.500 | 55.130 | -1.497% | 12.91万 | 0.000% |
| 2026-09-28 | 57.400 | 56.110 | 57.540 | 55.750 | -3.108% | 19.88万 | 0.000% |
| 2026-09-27 | 57.630 | 57.910 | 59.720 | 57.230 | 0.329% | 2,698.39万 | 2.282% |
| 2026-09-24 | 57.630 | 57.910 | 59.720 | 57.230 | 0.329% | 26.98万 | 0.000% |
| 2026-09-23 | 58.890 | 57.720 | 58.990 | 57.500 | -1.870% | 16.41万 | 0.000% |
| 2026-09-22 | 59.380 | 58.820 | 59.940 | 58.570 | -0.288% | 20.30万 | 0.000% |
| 2026-09-21 | 59.670 | 58.990 | 60.120 | 58.690 | -1.023% | 25.14万 | 0.000% |
| 2026-09-18 | 57.770 | 59.600 | 59.610 | 57.720 | 3.851% | 32.32万 | 0.000% |
| 2026-09-17 | 57.830 | 57.390 | 58.760 | 57.210 | -1.459% | 16.32万 | 0.000% |
| 2026-09-16 | 57.510 | 58.240 | 58.770 | 57.380 | 1.481% | 21.83万 | 0.000% |
| 2026-09-15 | 57.280 | 57.390 | 57.990 | 56.850 | 0.175% | 12.65万 | 0.000% |
| 2026-09-14 | 57.800 | 57.290 | 58.150 | 57.160 | -1.122% | 13.36万 | 0.000% |
| 2026-09-11 | 58.090 | 57.940 | 58.790 | 56.650 | -1.345% | 23.61万 | 0.000% |
| 2026-09-10 | 57.680 | 58.730 | 59.300 | 57.580 | 0.634% | 24.59万 | 0.000% |
| 2026-09-09 | 57.890 | 58.360 | 58.890 | 57.350 | 0.864% | 22.25万 | 0.000% |
| 2026-09-08 | 57.750 | 57.860 | 58.680 | 57.520 | 0.243% | 17.04万 | 0.000% |
| 2026-09-07 | 57.670 | 57.720 | 57.930 | 57.040 | 0.174% | 16.27万 | 0.000% |
| 2026-09-04 | 58.380 | 57.620 | 58.970 | 57.380 | -0.484% | 19.72万 | 0.000% |
| 2026-09-03 | 59.100 | 57.900 | 59.170 | 57.640 | -1.312% | 16.67万 | 0.000% |
| 2026-09-02 | 58.990 | 58.670 | 59.670 | 58.280 | -1.262% | 18.02万 | 0.000% |
| 2026-09-01 | 60.300 | 59.420 | 60.300 | 59.390 | -1.639% | 16.64万 | 0.000% |
| 2026-08-31 | 59.000 | 60.410 | 61.280 | 58.930 | 0.299% | 20.05万 | 0.000% |