中国卫星（600118）历史行情

以下为中国卫星近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	56.000	54.660	56.460	52.860	-1.810	-3.205%	24.20万	0.00亿	0.000%
2026-10-08	55.060	56.470	58.550	55.060	1.440	2.617%	31.17万	0.00亿	0.000%
2026-10-07	55.650	55.030	55.900	54.770	-0.240	-0.434%	1,134.33万	6.26亿	0.959%
2026-10-06	55.650	55.030	55.900	54.770	-0.240	-0.434%	1,134.33万	6.26亿	0.959%
2026-10-05	55.650	55.030	55.900	54.770	-0.240	-0.434%	1,134.33万	6.26亿	0.959%
2026-10-02	55.650	55.030	55.900	54.770	-0.240	-0.434%	1,134.33万	6.26亿	0.959%
2026-10-01	55.650	55.030	55.900	54.770	-0.240	-0.434%	1,134.33万	6.26亿	0.959%
2026-09-30	55.650	55.030	55.900	54.770	-0.240	-0.434%	11.34万	0.00亿	0.000%
2026-09-29	55.880	55.270	56.500	55.130	-0.840	-1.497%	12.91万	0.00亿	0.000%
2026-09-28	57.400	56.110	57.540	55.750	-1.800	-3.108%	19.88万	0.00亿	0.000%
2026-09-27	57.630	57.910	59.720	57.230	0.190	0.329%	2,698.39万	15.74亿	2.282%
2026-09-24	57.630	57.910	59.720	57.230	0.190	0.329%	26.98万	0.00亿	0.000%
2026-09-23	58.890	57.720	58.990	57.500	-1.100	-1.870%	16.41万	0.00亿	0.000%
2026-09-22	59.380	58.820	59.940	58.570	-0.170	-0.288%	20.30万	0.00亿	0.000%
2026-09-21	59.670	58.990	60.120	58.690	-0.610	-1.023%	25.14万	0.00亿	0.000%
2026-09-18	57.770	59.600	59.610	57.720	2.210	3.851%	32.32万	0.00亿	0.000%
2026-09-17	57.830	57.390	58.760	57.210	-0.850	-1.459%	16.32万	0.00亿	0.000%
2026-09-16	57.510	58.240	58.770	57.380	0.850	1.481%	21.83万	0.00亿	0.000%
2026-09-15	57.280	57.390	57.990	56.850	0.100	0.175%	12.65万	0.00亿	0.000%
2026-09-14	57.800	57.290	58.150	57.160	-0.650	-1.122%	13.36万	0.00亿	0.000%
2026-09-11	58.090	57.940	58.790	56.650	-0.790	-1.345%	23.61万	0.00亿	0.000%
2026-09-10	57.680	58.730	59.300	57.580	0.370	0.634%	24.59万	0.00亿	0.000%
2026-09-09	57.890	58.360	58.890	57.350	0.500	0.864%	22.25万	0.00亿	0.000%
2026-09-08	57.750	57.860	58.680	57.520	0.140	0.243%	17.04万	0.00亿	0.000%
2026-09-07	57.670	57.720	57.930	57.040	0.100	0.174%	16.27万	0.00亿	0.000%
2026-09-04	58.380	57.620	58.970	57.380	-0.280	-0.484%	19.72万	0.00亿	0.000%
2026-09-03	59.100	57.900	59.170	57.640	-0.770	-1.312%	16.67万	0.00亿	0.000%
2026-09-02	58.990	58.670	59.670	58.280	-0.750	-1.262%	18.02万	0.00亿	0.000%
2026-09-01	60.300	59.420	60.300	59.390	-0.990	-1.639%	16.64万	0.00亿	0.000%
2026-08-31	59.000	60.410	61.280	58.930	0.180	0.299%	20.05万	0.00亿	0.000%
2026-08-28	61.280	60.230	61.710	60.170	-1.370	-2.224%	21.05万	0.00亿	0.000%
2026-08-27	59.950	61.600	61.820	59.930	1.400	2.326%	21.91万	0.00亿	0.000%
2026-08-26	60.240	60.200	60.850	59.520	-0.040	-0.066%	17.64万	0.00亿	0.000%
2026-08-25	58.860	60.240	60.400	58.020	0.840	1.414%	22.96万	0.00亿	0.000%
2026-08-24	61.900	59.400	61.930	58.580	-2.700	-4.348%	35.91万	0.00亿	0.000%
2026-08-21	61.000	62.100	62.880	60.900	0.660	1.074%	35.30万	0.00亿	0.000%
2026-08-20	65.030	61.440	65.590	61.430	-6.070	-8.991%	66.48万	0.00亿	0.000%
2026-08-19	72.000	67.510	72.780	66.170	-1.490	-2.159%	91.46万	0.00亿	0.000%
2026-08-18	68.400	69.000	69.720	67.840	0.140	0.203%	34.63万	0.00亿	0.000%
2026-08-17	67.450	68.860	68.950	66.960	2.020	3.022%	30.12万	0.00亿	0.000%
2026-08-14	66.590	66.840	67.970	65.040	0.740	1.120%	26.39万	0.00亿	0.000%
2026-08-13	65.890	66.100	67.640	65.880	0.530	0.808%	35.71万	0.00亿	0.000%
2026-08-12	63.510	65.570	66.280	63.000	2.050	3.227%	39.42万	0.00亿	0.000%
2026-08-11	65.770	63.520	66.800	62.310	-5.610	-8.115%	61.91万	0.00亿	0.000%
2026-08-10	69.600	69.130	69.990	65.920	0.450	0.655%	52.85万	0.00亿	0.000%
2026-08-07	65.850	68.680	69.730	64.690	3.350	5.128%	52.73万	0.00亿	0.000%
2026-08-06	62.500	65.330	66.400	62.400	2.200	3.485%	47.12万	0.00亿	0.000%
2026-08-05	61.880	63.130	63.780	61.880	1.290	2.086%	38.49万	0.00亿	0.000%
2026-08-04	60.020	61.840	62.160	59.760	2.070	3.463%	37.84万	0.00亿	0.000%
2026-08-03	57.450	59.770	60.230	56.800	2.330	4.056%	39.00万	0.00亿	0.000%
2026-07-31	56.010	57.440	58.300	56.010	2.650	4.837%	37.56万	0.00亿	0.000%
2026-07-30	57.550	54.790	57.780	54.750	-2.900	-5.027%	29.77万	0.00亿	0.000%
2026-07-29	58.420	57.690	59.000	55.810	-0.250	-0.431%	26.53万	0.00亿	0.000%
2026-07-28	58.910	57.940	60.680	57.500	-1.760	-2.948%	27.45万	0.00亿	0.000%
2026-07-27	57.600	59.700	59.950	57.060	1.920	3.323%	27.73万	0.00亿	0.000%
2026-07-24	59.950	57.780	60.580	57.750	-3.278	-5.369%	30.02万	0.00亿	0.000%
2026-07-23	58.678	61.058	62.188	58.678	1.460	2.450%	43.15万	0.00亿	0.000%
2026-07-22	59.908	59.598	64.268	59.498	-1.680	-2.742%	49.82万	0.00亿	0.000%
2026-07-21	59.468	61.278	61.668	54.698	1.810	3.044%	56.82万	0.00亿	0.000%
2026-07-20	63.788	59.468	64.078	57.378	-2.870	-4.604%	51.75万	0.00亿	0.000%
2026-07-17	67.988	62.338	68.838	62.228	-6.810	-9.848%	67.47万	0.00亿	0.000%
2026-07-16	70.018	69.148	73.818	67.188	-4.760	-6.440%	69.13万	0.00亿	0.000%
2026-07-15	77.078	73.908	79.778	73.908	-8.210	-9.998%	84.12万	0.00亿	0.000%
2026-07-14	85.988	82.118	87.588	82.118	-9.130	-10.006%	25.65万	0.00亿	0.000%
2026-07-13	93.488	91.248	98.988	85.988	1.240	1.378%	149.36万	0.00亿	0.000%
2026-07-10	81.178	90.008	90.008	78.588	8.180	9.997%	62.56万	0.00亿	0.000%
2026-07-09	77.908	81.828	81.988	77.488	3.910	5.018%	43.70万	0.00亿	0.000%
2026-07-08	79.388	77.918	81.818	76.838	-1.550	-1.950%	38.73万	0.00亿	0.000%
2026-07-07	83.138	79.468	84.768	78.288	-3.670	-4.414%	45.71万	0.00亿	0.000%
2026-07-06	87.838	83.138	88.858	82.438	-3.150	-3.651%	55.80万	0.00亿	0.000%
2026-07-03	80.048	86.288	88.748	80.048	4.800	5.890%	67.61万	0.00亿	0.000%
2026-07-02	83.988	81.488	87.188	81.308	-4.150	-4.846%	63.50万	0.00亿	0.000%
2026-07-01	81.988	85.638	87.568	80.828	3.600	4.388%	78.99万	0.00亿	0.000%
2026-06-30	81.988	82.038	84.158	80.738	1.030	1.271%	76.49万	0.00亿	0.000%
2026-06-29	77.988	81.008	81.788	74.918	3.250	4.180%	88.64万	0.00亿	0.000%
2026-06-26	70.368	77.758	77.758	68.668	7.070	10.002%	90.16万	0.00亿	0.000%
2026-06-25	71.788	70.688	73.168	70.148	-1.100	-1.532%	31.21万	0.00亿	0.000%
2026-06-24	70.978	71.788	72.568	68.778	0.230	0.321%	38.62万	0.00亿	0.000%
2026-06-23	74.908	71.558	75.128	71.058	-4.230	-5.581%	41.95万	0.00亿	0.000%
2026-06-22	75.588	75.788	75.988	72.668	-0.720	-0.941%	50.53万	0.00亿	0.000%
2026-06-18	74.498	76.508	77.528	73.788	0.730	0.963%	45.47万	0.00亿	0.000%
2026-06-17	74.498	75.778	77.758	74.098	0.530	0.704%	45.34万	0.00亿	0.000%
2026-06-16	77.438	75.248	77.788	75.128	-0.600	-0.791%	41.66万	0.00亿	0.000%
2026-06-15	76.978	75.848	77.188	73.918	-2.140	-2.744%	49.66万	0.00亿	0.000%
2026-06-12	79.518	77.988	81.708	77.988	-0.030	-0.038%	57.78万	0.00亿	0.000%
2026-06-11	76.488	78.018	79.198	75.278	0.410	0.528%	38.81万	0.00亿	0.000%
2026-06-10	79.888	77.608	82.168	76.698	-2.230	-2.793%	36.63万	0.00亿	0.000%
2026-06-09	82.198	79.838	82.198	77.578	-2.350	-2.859%	47.93万	0.00亿	0.000%
2026-06-08	81.988	82.188	86.648	80.988	-2.750	-3.238%	56.65万	0.00亿	0.000%
2026-06-05	82.448	84.938	84.988	80.488	4.670	5.818%	76.57万	0.00亿	0.000%
2026-06-04	79.988	80.268	81.268	78.988	-1.300	-1.594%	36.38万	0.00亿	0.000%
2026-06-03	76.388	81.568	83.988	75.988	5.180	6.781%	61.60万	0.00亿	0.000%
2026-06-02	77.188	76.388	77.368	72.998	-0.200	-0.261%	35.28万	0.00亿	0.000%
2026-06-01	76.258	76.588	78.668	76.258	-0.330	-0.429%	32.08万	0.00亿	0.000%
2026-05-29	81.868	76.918	81.988	76.258	-5.040	-6.149%	46.89万	0.00亿	0.000%
2026-05-28	81.488	81.958	83.488	79.838	-0.030	-0.037%	33.49万	0.00亿	0.000%
2026-05-27	85.948	81.988	86.288	80.988	-2.540	-3.005%	40.49万	0.00亿	0.000%
2026-05-26	86.368	84.528	86.488	82.868	-3.300	-3.757%	45.73万	0.00亿	0.000%
2026-05-25	85.988	87.828	88.328	84.988	2.650	3.111%	51.64万	0.00亿	0.000%
2026-05-22	85.688	85.178	86.718	83.738	-0.080	-0.094%	38.57万	0.00亿	0.000%
2026-05-21	86.348	85.258	89.158	85.148	-1.090	-1.262%	53.74万	0.00亿	0.000%
2026-05-20	84.988	86.348	87.868	84.828	-0.870	-0.998%	58.30万	0.00亿	0.000%
2026-05-19	90.648	87.218	91.978	87.218	-9.690	-9.999%	77.22万	0.00亿	0.000%
2026-05-18	94.988	96.908	99.538	94.988	1.100	1.148%	46.76万	0.00亿	0.000%
2026-05-15	98.988	95.808	100.688	95.238	-4.980	-4.941%	71.64万	0.00亿	0.000%
2026-05-14	111.798	100.788	111.798	100.788	-11.200	-10.001%	79.73万	0.00亿	0.000%
2026-05-13	109.988	111.988	113.288	107.788	0.340	0.305%	58.69万	0.00亿	0.000%
2026-05-12	114.988	111.648	115.788	111.518	-4.450	-3.833%	60.37万	0.00亿	0.000%
2026-05-11	115.388	116.098	119.488	113.528	1.930	1.690%	70.10万	0.00亿	0.000%
2026-05-08	105.558	114.168	117.988	105.538	6.880	6.413%	88.88万	0.00亿	0.000%
2026-05-07	108.388	107.288	108.948	105.188	0.200	0.187%	62.43万	0.00亿	0.000%
2026-05-06	101.988	107.088	109.968	101.188	4.300	4.183%	72.48万	0.00亿	0.000%
2026-04-30	96.998	102.788	103.788	96.998	4.870	4.974%	72.49万	0.00亿	0.000%
2026-04-29	95.998	97.918	98.858	95.998	0.940	0.969%	44.48万	0.00亿	0.000%
2026-04-28	97.988	96.978	100.958	96.118	-2.510	-2.523%	53.83万	0.00亿	0.000%
2026-04-27	93.988	99.488	103.108	93.058	3.200	3.323%	75.78万	0.00亿	0.000%
2026-04-24	99.948	96.288	100.648	95.088	-5.700	-5.589%	78.91万	0.00亿	0.000%
2026-04-23	96.288	101.988	104.988	96.148	4.420	4.530%	102.90万	0.00亿	0.000%
2026-04-22	93.898	97.568	97.988	91.948	-2.620	-2.615%	102.95万	0.00亿	0.000%
2026-04-21	97.988	100.188	100.588	96.488	5.680	6.010%	119.23万	0.00亿	0.000%
2026-04-20	85.978	94.508	94.508	85.978	8.590	9.998%	77.18万	0.00亿	0.000%
2026-04-17	84.888	85.918	86.478	84.728	0.440	0.515%	32.10万	0.00亿	0.000%
2026-04-16	86.088	85.478	86.728	84.538	-0.790	-0.916%	44.56万	0.00亿	0.000%
2026-04-15	85.008	86.268	88.338	84.988	1.890	2.240%	68.19万	0.00亿	0.000%
2026-04-14	80.978	84.378	84.388	79.898	3.890	4.833%	59.44万	0.00亿	0.000%
2026-04-13	78.478	80.488	81.978	78.478	0.000	0.000%	35.88万	0.00亿	0.000%
2026-04-10	79.488	78.908	80.988	78.878	0.000	0.000%	27.85万	0.00亿	0.000%
2026-04-09	79.198	79.118	80.318	77.828	0.000	0.000%	27.72万	0.00亿	0.000%
2026-04-08	76.888	80.798	80.868	76.888	0.000	0.000%	44.53万	0.00亿	0.000%
2026-04-07	76.898	75.388	77.488	74.648	0.000	0.000%	27.33万	0.00亿	0.000%
2026-04-03	79.388	76.838	80.268	76.788	0.000	0.000%	28.09万	0.00亿	0.000%
2026-04-02	79.938	78.278	80.668	77.988	0.000	0.000%	23.26万	0.00亿	0.000%
2026-04-01	82.988	79.928	83.268	79.068	0.000	0.000%	39.20万	0.00亿	0.000%