中国卫通（601698）历史行情

以下为中国卫通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
2026-10-21	22.580	22.570	22.950	22.470	-0.020	-0.089%	1,377.52万	3.14亿	0.326%
2026-10-20	22.250	22.590	22.640	22.030	0.180	0.803%	1,531.50万	3.42亿	0.363%
2026-10-19	21.770	22.410	22.550	21.740	0.380	1.725%	18.53万	0.00亿	0.000%
2026-10-16	21.630	22.030	22.510	21.620	0.560	2.608%	22.77万	0.00亿	0.000%
2026-10-15	21.500	21.470	21.800	21.240	-0.500	-2.276%	15.06万	0.00亿	0.000%
2026-10-14	22.350	21.970	22.420	21.900	-0.330	-1.480%	10.95万	0.00亿	0.000%
2026-10-13	21.950	22.300	22.450	21.600	0.230	1.042%	16.12万	0.00亿	0.000%
2026-10-12	22.580	22.070	22.750	22.040	-0.510	-2.259%	10.81万	0.00亿	0.000%
2026-10-09	22.900	22.580	23.070	21.950	-0.410	-1.783%	18.62万	0.00亿	0.000%
2026-10-08	22.600	22.990	23.450	22.600	0.390	1.726%	21.43万	0.00亿	0.000%
2026-10-07	22.900	22.600	22.990	22.530	-0.100	-0.441%	856.93万	1.94亿	0.203%
2026-10-06	22.900	22.600	22.990	22.530	-0.100	-0.441%	856.93万	1.94亿	0.203%
2026-10-05	22.900	22.600	22.990	22.530	-0.100	-0.441%	856.93万	1.94亿	0.203%
2026-10-02	22.900	22.600	22.990	22.530	-0.100	-0.441%	856.93万	1.94亿	0.203%
2026-10-01	22.900	22.600	22.990	22.530	-0.100	-0.441%	856.93万	1.94亿	0.203%
2026-09-30	22.900	22.600	22.990	22.530	-0.100	-0.441%	8.57万	0.00亿	0.000%
2026-09-29	23.000	22.700	23.150	22.640	-0.330	-1.433%	11.92万	0.00亿	0.000%
2026-09-28	23.470	23.030	23.570	22.840	-0.530	-2.250%	16.73万	0.00亿	0.000%
2026-09-27	23.500	23.560	24.040	23.310	-0.010	-0.042%	1,887.64万	4.47亿	0.447%
2026-09-24	23.500	23.560	24.040	23.310	-0.010	-0.042%	18.88万	0.00亿	0.000%
2026-09-23	24.000	23.570	24.060	23.530	-0.430	-1.792%	15.62万	0.00亿	0.000%
2026-09-22	24.150	24.000	24.380	23.950	-0.040	-0.166%	18.18万	0.00亿	0.000%
2026-09-21	24.220	24.040	24.340	23.880	-0.170	-0.702%	20.82万	0.00亿	0.000%
2026-09-18	23.630	24.210	24.240	23.630	0.680	2.890%	23.30万	0.00亿	0.000%
2026-09-17	23.800	23.530	24.120	23.520	-0.420	-1.754%	14.82万	0.00亿	0.000%
2026-09-16	23.600	23.950	24.040	23.520	0.330	1.397%	15.44万	0.00亿	0.000%
2026-09-15	23.720	23.620	23.960	23.600	-0.170	-0.715%	9.93万	0.00亿	0.000%
2026-09-14	24.140	23.790	24.270	23.740	-0.370	-1.531%	13.67万	0.00亿	0.000%
2026-09-11	24.120	24.160	24.390	23.710	-0.130	-0.535%	18.37万	0.00亿	0.000%
2026-09-10	24.080	24.290	24.450	23.990	0.030	0.124%	15.01万	0.00亿	0.000%
2026-09-09	24.230	24.260	24.440	24.050	0.020	0.083%	15.68万	0.00亿	0.000%
2026-09-08	23.980	24.240	24.420	23.960	0.260	1.084%	16.23万	0.00亿	0.000%
2026-09-07	24.000	23.980	24.100	23.700	-0.020	-0.083%	14.69万	0.00亿	0.000%
2026-09-04	24.100	24.000	24.480	23.920	0.070	0.293%	21.07万	0.00亿	0.000%
2026-09-03	24.290	23.930	24.300	23.800	-0.210	-0.870%	13.26万	0.00亿	0.000%
2026-09-02	24.040	24.140	24.400	24.030	-0.160	-0.658%	14.03万	0.00亿	0.000%
2026-09-01	24.380	24.300	24.450	24.170	-0.100	-0.410%	13.48万	0.00亿	0.000%
2026-08-31	23.770	24.400	24.470	23.700	0.360	1.498%	18.11万	0.00亿	0.000%
2026-08-28	24.280	24.040	24.400	24.020	-0.290	-1.192%	14.52万	0.00亿	0.000%
2026-08-27	24.110	24.330	24.390	23.990	0.220	0.912%	15.67万	0.00亿	0.000%
2026-08-26	23.800	24.110	24.240	23.720	0.320	1.345%	15.36万	0.00亿	0.000%
2026-08-25	23.510	23.790	23.910	23.210	0.030	0.126%	16.88万	0.00亿	0.000%
2026-08-24	24.600	23.760	24.600	23.570	-0.670	-2.743%	22.82万	0.00亿	0.000%
2026-08-21	24.180	24.430	24.650	24.100	0.070	0.287%	17.41万	0.00亿	0.000%
2026-08-20	25.500	24.360	25.620	24.330	-1.520	-5.873%	42.00万	0.00亿	0.000%
2026-08-19	27.630	25.880	27.900	25.580	-1.180	-4.361%	68.10万	0.00亿	0.000%
2026-08-18	26.900	27.060	27.120	26.620	0.100	0.371%	20.37万	0.00亿	0.000%
2026-08-17	26.490	26.960	26.980	26.460	0.470	1.774%	18.58万	0.00亿	0.000%
2026-08-14	26.450	26.490	26.570	26.020	0.220	0.837%	16.02万	0.00亿	0.000%
2026-08-13	26.750	26.270	26.970	26.260	-0.230	-0.868%	21.49万	0.00亿	0.000%
2026-08-12	25.900	26.500	26.650	25.880	0.450	1.727%	22.76万	0.00亿	0.000%
2026-08-11	26.310	26.050	26.750	25.740	-1.510	-5.479%	39.82万	0.00亿	0.000%
2026-08-10	27.590	27.560	27.720	26.710	0.140	0.511%	33.21万	0.00亿	0.000%
2026-08-07	27.050	27.420	27.680	26.530	0.430	1.593%	37.49万	0.00亿	0.000%
2026-08-06	26.530	26.990	27.350	26.460	0.180	0.671%	32.73万	0.00亿	0.000%
2026-08-05	26.700	26.810	27.050	26.600	0.210	0.789%	29.55万	0.00亿	0.000%
2026-08-04	25.980	26.600	26.650	25.890	0.720	2.782%	27.81万	0.00亿	0.000%
2026-08-03	25.150	25.880	26.000	25.090	0.660	2.617%	24.84万	0.00亿	0.000%
2026-07-31	24.970	25.220	25.480	24.970	0.680	2.771%	25.36万	0.00亿	0.000%
2026-07-30	25.010	24.540	25.180	24.500	-0.630	-2.503%	18.62万	0.00亿	0.000%
2026-07-29	25.090	25.170	25.250	24.580	0.180	0.720%	18.61万	0.00亿	0.000%
2026-07-28	24.910	24.990	25.450	24.760	-0.340	-1.342%	19.35万	0.00亿	0.000%
2026-07-27	24.900	25.330	25.540	24.720	0.300	1.199%	18.57万	0.00亿	0.000%
2026-07-24	25.290	25.030	25.600	25.020	-0.580	-2.265%	22.29万	0.00亿	0.000%
2026-07-23	24.470	25.610	26.100	24.350	0.890	3.600%	37.55万	0.00亿	0.000%
2026-07-22	24.900	24.720	25.900	24.700	-0.460	-1.827%	30.88万	0.00亿	0.000%
2026-07-21	24.620	25.180	25.330	23.570	0.630	2.566%	38.16万	0.00亿	0.000%
2026-07-20	25.820	24.550	26.160	24.000	-1.040	-4.064%	41.10万	0.00亿	0.000%
2026-07-17	27.200	25.590	27.600	25.300	-1.830	-6.674%	40.79万	0.00亿	0.000%
2026-07-16	27.140	27.420	28.120	26.870	-0.410	-1.473%	31.19万	0.00亿	0.000%
2026-07-15	28.090	27.830	29.300	27.830	-1.080	-3.736%	47.30万	0.00亿	0.000%
2026-07-14	30.600	28.910	30.970	28.400	-2.650	-8.397%	77.46万	0.00亿	0.000%
2026-07-13	34.000	31.560	34.880	29.880	-1.320	-4.015%	135.05万	0.00亿	0.000%
2026-07-10	29.820	32.880	32.880	28.910	2.990	10.003%	65.58万	0.00亿	0.000%
2026-07-09	28.270	29.890	30.020	28.270	1.480	5.209%	34.16万	0.00亿	0.000%
2026-07-08	29.180	28.410	29.680	28.400	-0.760	-2.605%	27.38万	0.00亿	0.000%
2026-07-07	29.930	29.170	30.840	28.970	-0.810	-2.702%	38.60万	0.00亿	0.000%
2026-07-06	31.450	29.980	32.000	29.880	-1.270	-4.064%	51.00万	0.00亿	0.000%
2026-07-03	29.620	31.250	31.500	29.610	1.560	5.254%	61.75万	0.00亿	0.000%
2026-07-02	30.500	29.690	31.100	29.660	-1.110	-3.604%	43.68万	0.00亿	0.000%
2026-07-01	30.040	30.800	31.350	29.850	0.550	1.818%	58.87万	0.00亿	0.000%
2026-06-30	29.500	30.250	30.520	29.400	1.100	3.774%	56.63万	0.00亿	0.000%
2026-06-29	29.060	29.150	29.500	28.190	-0.200	-0.681%	48.79万	0.00亿	0.000%
2026-06-26	28.000	29.350	30.410	27.020	1.370	4.896%	88.40万	0.00亿	0.000%
2026-06-25	28.740	27.980	29.300	27.770	-0.979	-3.381%	40.72万	0.00亿	0.000%
2026-06-24	28.569	28.959	29.349	28.019	0.070	0.242%	34.14万	0.00亿	0.000%
2026-06-23	30.239	28.889	30.269	28.819	-1.550	-5.092%	41.30万	0.00亿	0.000%
2026-06-22	30.559	30.439	30.739	29.469	-0.420	-1.361%	48.99万	0.00亿	0.000%
2026-06-18	30.969	30.859	31.569	30.369	-0.370	-1.185%	43.01万	0.00亿	0.000%
2026-06-17	31.769	31.229	32.479	31.169	-0.920	-2.862%	46.86万	0.00亿	0.000%
2026-06-16	33.219	32.149	33.409	32.129	-0.590	-1.802%	46.69万	0.00亿	0.000%
2026-06-15	32.969	32.739	33.059	32.079	-1.070	-3.165%	60.92万	0.00亿	0.000%
2026-06-12	32.569	33.809	34.469	31.769	1.890	5.921%	101.04万	0.00亿	0.000%
2026-06-11	30.149	31.919	31.969	29.379	1.290	4.212%	57.16万	0.00亿	0.000%
2026-06-10	31.619	30.629	32.249	30.569	-1.250	-3.921%	37.19万	0.00亿	0.000%
2026-06-09	31.669	31.879	32.069	31.049	-0.280	-0.871%	42.11万	0.00亿	0.000%
2026-06-08	30.809	32.159	32.949	30.769	0.190	0.594%	68.94万	0.00亿	0.000%
2026-06-05	30.479	31.969	31.999	30.399	1.910	6.354%	77.50万	0.00亿	0.000%
2026-06-04	29.989	30.059	30.799	29.789	-0.340	-1.118%	35.40万	0.00亿	0.000%
2026-06-03	29.549	30.399	31.629	29.439	0.700	2.357%	55.02万	0.00亿	0.000%
2026-06-02	29.929	29.699	29.949	28.199	0.060	0.202%	39.52万	0.00亿	0.000%
2026-06-01	29.959	29.639	30.459	29.619	-0.430	-1.430%	30.91万	0.00亿	0.000%
2026-05-29	31.569	30.069	31.569	29.969	-1.650	-5.202%	42.62万	0.00亿	0.000%
2026-05-28	31.439	31.719	32.049	30.839	0.280	0.891%	34.86万	0.00亿	0.000%
2026-05-27	32.429	31.439	32.529	31.059	-0.690	-2.148%	37.47万	0.00亿	0.000%
2026-05-26	33.079	32.129	33.079	31.649	-1.240	-3.716%	43.31万	0.00亿	0.000%
2026-05-25	33.949	33.369	34.249	32.769	0.030	0.090%	39.76万	0.00亿	0.000%
2026-05-22	33.119	33.339	33.469	32.769	0.260	0.786%	27.11万	0.00亿	0.000%
2026-05-21	34.169	33.079	34.579	32.969	-0.870	-2.563%	45.27万	0.00亿	0.000%
2026-05-20	33.849	33.949	34.299	33.669	-0.340	-0.992%	35.04万	0.00亿	0.000%
2026-05-19	34.969	34.289	34.969	33.619	-1.150	-3.245%	60.89万	0.00亿	0.000%
2026-05-18	34.969	35.439	36.249	34.799	0.380	1.084%	44.32万	0.00亿	0.000%
2026-05-15	35.649	35.059	36.029	34.479	-0.610	-1.710%	64.60万	0.00亿	0.000%
2026-05-14	38.369	35.669	38.419	35.669	-2.690	-7.013%	80.64万	0.00亿	0.000%
2026-05-13	38.209	38.359	38.609	37.729	0.130	0.340%	58.43万	0.00亿	0.000%
2026-05-12	39.569	38.229	39.669	38.079	-1.550	-3.897%	81.81万	0.00亿	0.000%
2026-05-11	40.069	39.779	40.969	39.359	0.010	0.025%	113.21万	0.00亿	0.000%
2026-05-08	37.569	39.769	40.849	37.349	1.970	5.212%	138.84万	0.00亿	0.000%
2026-05-07	37.869	37.799	37.959	37.299	0.000	0.000%	70.95万	0.00亿	0.000%
2026-05-06	36.639	37.799	38.129	36.579	1.160	3.166%	79.24万	0.00亿	0.000%
2026-04-30	35.159	36.639	36.939	35.059	1.060	2.979%	68.20万	0.00亿	0.000%
2026-04-29	34.919	35.579	35.809	34.789	0.500	1.425%	38.35万	0.00亿	0.000%
2026-04-28	36.549	35.079	36.549	35.009	-1.730	-4.700%	53.76万	0.00亿	0.000%
2026-04-27	35.669	36.809	37.549	35.299	0.750	2.080%	78.70万	0.00亿	0.000%
2026-04-24	38.169	36.059	38.169	35.679	-2.110	-5.528%	93.28万	0.00亿	0.000%
2026-04-23	37.669	38.169	39.469	37.279	0.000	0.000%	143.70万	0.00亿	0.000%
2026-04-22	36.969	37.679	38.319	36.959	0.000	0.000%	103.51万	0.00亿	0.000%
2026-04-21	38.579	38.139	39.129	37.569	0.790	2.115%	172.54万	0.00亿	0.000%
2026-04-20	33.959	37.349	37.349	33.869	0.000	0.000%	126.58万	0.00亿	0.000%
2026-04-17	33.869	33.949	33.999	33.459	0.000	0.000%	35.50万	0.00亿	0.000%
2026-04-16	33.680	33.870	34.220	33.520	-0.070	-0.210%	45.84万	15.52亿	1.090%
2026-04-15	34.089	33.939	35.219	33.699	0.000	0.000%	79.62万	0.00亿	0.000%
2026-04-14	32.869	33.869	33.869	32.599	1.190	3.641%	58.92万	0.00亿	0.000%
2026-04-13	32.419	32.679	33.049	32.189	0.000	0.000%	31.07万	0.00亿	0.000%
2026-04-10	32.749	32.579	33.209	32.569	0.000	0.000%	31.65万	0.00亿	0.000%
2026-04-09	32.469	32.519	32.899	31.989	0.000	0.000%	33.33万	0.00亿	0.000%
2026-04-08	31.609	32.959	32.959	31.609	0.000	0.000%	48.88万	0.00亿	0.000%
2026-04-07	31.509	31.069	31.769	30.959	0.000	0.000%	25.69万	0.00亿	0.000%
2026-04-03	32.359	31.529	32.569	31.479	0.000	0.000%	29.16万	0.00亿	0.000%
2026-04-02	32.499	31.909	32.859	31.689	0.000	0.000%	30.44万	0.00亿	0.000%
2026-04-01	33.549	32.599	33.689	32.249	0.000	0.000%	46.83万	0.00亿	0.000%