中国卫星(600118)股票信息
| 股票代码 | 600118 |
| 股票名称 | 中国卫星 |
| 最新价/元 | 26.03 |
| 涨跌额/元 | 1.31 |
| 涨跌幅/% | 5.30 |
| 买入/元 | 26.03 |
| 卖出/元 | 26.04 |
| 昨收/元 | 24.72 |
| 今开/元 | 24.75 |
| 最高/元 | 27.00 |
| 最低/元 | 24.75 |
| 成交量/手 | 380233.86 |
| 成交额/万 | 98823.75 |
| 股净值/元 | 200.23 |
| 市净率 | 4.88 |
| 总市值/万 | 3078019.22 |
| 流通值/万 | 3078019.22 |
| 换手率/% | 3.22 |
| 入市日期 | 1997-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中国卫星(600118)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 24.75 | 26.03 | 1.31 | 5.30 | 380233.86 | 98823.75 | 3.22 |
| 2024-10-09 | 26.80 | 24.72 | -2.27 | -8.41 | 304642.47 | 77674.10 | 2.58 |
| 2024-10-08 | 27.61 | 26.99 | 1.89 | 7.53 | 490282.59 | 131267.44 | 4.15 |
| 2024-09-30 | 24.00 | 25.10 | 1.85 | 7.96 | 357636.75 | 88538.59 | 3.02 |
| 2024-09-27 | 22.41 | 23.25 | 0.96 | 4.31 | 127231.18 | 29171.11 | 1.08 |
| 2024-09-26 | 21.79 | 22.29 | 0.59 | 2.72 | 104880.72 | 23075.20 | 0.89 |
| 2024-09-25 | 21.59 | 21.70 | 0.24 | 1.12 | 135281.60 | 29606.70 | 1.14 |
| 2024-09-24 | 20.99 | 21.46 | 0.51 | 2.43 | 106932.23 | 22698.54 | 0.90 |
| 2024-09-23 | 20.42 | 20.95 | 0.46 | 2.25 | 82004.12 | 17114.38 | 0.69 |
| 2024-09-20 | 20.62 | 20.49 | -0.13 | -0.63 | 38322.11 | 7871.54 | 0.32 |
| 2024-09-19 | 20.41 | 20.62 | 0.40 | 1.98 | 54132.74 | 11079.69 | 0.46 |
| 2024-09-18 | 20.30 | 20.22 | -0.02 | -0.10 | 39782.30 | 8003.85 | 0.34 |
| 2024-09-13 | 20.41 | 20.24 | -0.14 | -0.69 | 30057.46 | 6111.75 | 0.25 |
| 2024-09-12 | 20.45 | 20.38 | -0.06 | -0.29 | 28676.00 | 5890.39 | 0.24 |
| 2024-09-11 | 20.58 | 20.44 | -0.22 | -1.07 | 33984.47 | 6950.74 | 0.29 |
| 2024-09-10 | 20.50 | 20.66 | 0.17 | 0.83 | 46781.87 | 9558.21 | 0.40 |
| 2024-09-09 | 20.61 | 20.49 | -0.19 | -0.92 | 38440.00 | 7899.93 | 0.33 |
| 2024-09-06 | 20.91 | 20.68 | -0.19 | -0.91 | 38892.00 | 8088.40 | 0.33 |
| 2024-09-05 | 20.83 | 20.87 | 0.03 | 0.14 | 38748.12 | 8088.77 | 0.33 |
| 2024-09-04 | 20.75 | 20.84 | -0.01 | -0.05 | 43747.01 | 9143.46 | 0.37 |
| 2024-09-03 | 20.70 | 20.85 | 0.15 | 0.73 | 41844.75 | 8722.71 | 0.35 |
| 2024-09-02 | 21.07 | 20.70 | -0.42 | -1.99 | 50221.00 | 10469.53 | 0.42 |
| 2024-08-30 | 20.80 | 21.12 | 0.34 | 1.64 | 72130.28 | 15233.09 | 0.61 |
| 2024-08-29 | 20.43 | 20.78 | 0.23 | 1.12 | 48104.09 | 9983.22 | 0.41 |
| 2024-08-28 | 20.39 | 20.55 | 0.16 | 0.79 | 43092.10 | 8855.45 | 0.36 |
| 2024-08-27 | 21.00 | 20.39 | -0.61 | -2.91 | 64580.15 | 13252.82 | 0.55 |
| 2024-08-26 | 20.87 | 21.00 | 0.13 | 0.62 | 45538.42 | 9485.83 | 0.39 |
| 2024-08-23 | 20.76 | 20.87 | 0.09 | 0.43 | 48688.91 | 10111.04 | 0.41 |
| 2024-08-22 | 20.91 | 20.78 | -0.19 | -0.91 | 58427.61 | 12223.20 | 0.49 |
| 2024-08-21 | 21.10 | 20.97 | -0.19 | -0.90 | 41787.00 | 8804.00 | 0.35 |
| 2024-08-20 | 21.36 | 21.16 | -0.31 | -1.44 | 52581.00 | 11192.11 | 0.44 |
| 2024-08-19 | 21.36 | 21.47 | -0.03 | -0.14 | 57139.85 | 12296.98 | 0.48 |
| 2024-08-16 | 21.90 | 21.50 | -0.30 | -1.38 | 70670.09 | 15292.50 | 0.60 |
| 2024-08-15 | 21.62 | 21.80 | 0.01 | 0.05 | 69592.61 | 15159.16 | 0.59 |
| 2024-08-14 | 22.01 | 21.79 | -0.28 | -1.27 | 56240.54 | 12307.08 | 0.48 |
| 2024-08-13 | 21.88 | 22.07 | 0.19 | 0.87 | 69804.31 | 15312.06 | 0.59 |
| 2024-08-12 | 22.30 | 21.88 | -0.59 | -2.63 | 102704.39 | 22537.30 | 0.87 |
| 2024-08-09 | 22.90 | 22.47 | -0.54 | -2.35 | 159952.44 | 36393.49 | 1.35 |
| 2024-08-08 | 23.85 | 23.01 | -1.00 | -4.17 | 241210.54 | 56045.14 | 2.04 |
| 2024-08-07 | 23.35 | 24.01 | 0.67 | 2.87 | 324982.75 | 77858.88 | 2.75 |
| 2024-08-06 | 23.08 | 23.34 | 0.43 | 1.88 | 263479.33 | 61170.05 | 2.23 |
| 2024-08-05 | 24.00 | 22.91 | -2.07 | -8.29 | 460536.89 | 109275.23 | 3.89 |
| 2024-08-02 | 23.45 | 24.98 | 1.54 | 6.57 | 617979.93 | 155076.17 | 5.23 |
| 2024-08-01 | 22.94 | 23.44 | 0.46 | 2.00 | 231177.52 | 54087.20 | 1.96 |
| 2024-07-31 | 23.09 | 22.98 | -0.09 | -0.39 | 267833.00 | 61108.63 | 2.26 |
| 2024-07-30 | 21.74 | 23.07 | 1.33 | 6.12 | 273960.05 | 62197.31 | 2.32 |
| 2024-07-29 | 21.45 | 21.74 | 0.40 | 1.87 | 115044.43 | 25026.39 | 0.97 |
| 2024-07-26 | 20.53 | 21.34 | 0.83 | 4.05 | 108300.72 | 22899.43 | 0.92 |
| 2024-07-25 | 20.40 | 20.51 | 0.01 | 0.05 | 40711.48 | 8322.04 | 0.34 |
| 2024-07-24 | 20.25 | 20.50 | 0.13 | 0.64 | 59661.04 | 12268.09 | 0.50 |
| 2024-07-23 | 20.87 | 20.37 | -0.54 | -2.58 | 51413.00 | 10600.05 | 0.43 |
| 2024-07-22 | 20.76 | 20.91 | 0.14 | 0.67 | 61923.13 | 12933.81 | 0.52 |
| 2024-07-19 | 20.39 | 20.77 | 0.40 | 1.96 | 74595.25 | 15401.92 | 0.63 |
| 2024-07-18 | 20.18 | 20.37 | 0.13 | 0.64 | 59943.00 | 12084.90 | 0.51 |
| 2024-07-17 | 20.22 | 20.24 | -0.02 | -0.10 | 43624.01 | 8811.86 | 0.37 |
| 2024-07-16 | 20.21 | 20.26 | 0.05 | 0.25 | 40387.27 | 8162.19 | 0.34 |
| 2024-07-15 | 20.19 | 20.21 | 0.04 | 0.20 | 62090.96 | 12641.09 | 0.53 |
| 2024-07-12 | 20.19 | 20.17 | -0.10 | -0.49 | 39713.15 | 8002.14 | 0.34 |
| 2024-07-11 | 19.95 | 20.27 | 0.55 | 2.79 | 80543.28 | 16253.72 | 0.68 |
| 2024-07-10 | 19.50 | 19.72 | -0.06 | -0.30 | 76048.06 | 15024.48 | 0.64 |
| 2024-07-09 | 19.99 | 19.78 | -0.97 | -4.68 | 215607.26 | 41822.57 | 1.82 |
| 2024-07-08 | 21.30 | 20.75 | -0.59 | -2.77 | 47078.04 | 9853.27 | 0.40 |
| 2024-07-05 | 21.30 | 21.34 | -0.01 | -0.05 | 53335.97 | 11293.95 | 0.45 |
| 2024-07-04 | 21.93 | 21.35 | -0.59 | -2.69 | 58434.66 | 12635.16 | 0.49 |
| 2024-07-03 | 22.19 | 21.94 | -0.26 | -1.17 | 38916.76 | 8566.53 | 0.33 |
| 2024-07-02 | 22.33 | 22.20 | -0.12 | -0.54 | 44138.51 | 9849.15 | 0.37 |
| 2024-07-01 | 22.23 | 22.32 | 0.09 | 0.41 | 39998.00 | 8888.08 | 0.34 |
| 2024-06-28 | 21.94 | 22.23 | 0.29 | 1.32 | 55953.00 | 12458.52 | 0.47 |
| 2024-06-27 | 22.21 | 21.98 | -0.37 | -1.66 | 40643.45 | 8969.24 | 0.34 |
| 2024-06-26 | 21.78 | 22.35 | 0.55 | 2.52 | 57546.02 | 12662.94 | 0.49 |
| 2024-06-25 | 22.13 | 21.80 | -0.33 | -1.49 | 78796.50 | 17261.56 | 0.67 |
| 2024-06-24 | 22.75 | 22.13 | -0.62 | -2.73 | 62968.00 | 14110.57 | 0.53 |
| 2024-06-21 | 22.50 | 22.75 | 0.15 | 0.66 | 37108.15 | 8420.42 | 0.31 |
| 2024-06-20 | 23.20 | 22.60 | -0.69 | -2.96 | 88724.83 | 20207.64 | 0.75 |
| 2024-06-19 | 23.56 | 23.29 | -0.18 | -0.77 | 47486.44 | 11103.12 | 0.40 |
| 2024-06-18 | 23.32 | 23.47 | 0.22 | 0.95 | 59500.10 | 13948.16 | 0.50 |
| 2024-06-17 | 23.24 | 23.25 | -0.02 | -0.09 | 59051.50 | 13756.54 | 0.50 |
| 2024-06-14 | 23.72 | 23.27 | -0.52 | -2.19 | 116707.46 | 27210.15 | 0.99 |
| 2024-06-13 | 23.92 | 23.79 | -0.20 | -0.83 | 70792.62 | 16879.51 | 0.60 |
| 2024-06-12 | 24.10 | 23.99 | -0.16 | -0.66 | 81916.20 | 19704.44 | 0.69 |
| 2024-06-11 | 23.92 | 24.15 | 0.08 | 0.33 | 65749.47 | 15778.48 | 0.56 |
| 2024-06-07 | 24.06 | 24.07 | 0.03 | 0.13 | 84744.80 | 20324.29 | 0.72 |
| 2024-06-06 | 24.69 | 24.04 | -0.73 | -2.95 | 125681.16 | 30438.59 | 1.06 |
| 2024-06-05 | 24.45 | 24.77 | 0.19 | 0.77 | 124379.03 | 30969.33 | 1.05 |
| 2024-06-04 | 24.65 | 24.58 | -0.25 | -1.01 | 85062.39 | 20885.11 | 0.72 |
| 2024-06-03 | 25.14 | 24.83 | -0.34 | -1.35 | 134852.22 | 33704.85 | 1.14 |
| 2024-05-31 | 24.45 | 25.17 | 0.75 | 3.07 | 220169.00 | 54947.36 | 1.86 |
| 2024-05-30 | 23.88 | 24.42 | 0.20 | 0.83 | 113586.73 | 27590.12 | 0.96 |
| 2024-05-29 | 24.79 | 24.22 | 0.12 | 0.50 | 91473.97 | 22384.52 | 0.77 |
| 2024-05-28 | 24.02 | 24.10 | 0.08 | 0.33 | 71208.07 | 17241.92 | 0.60 |
| 2024-05-27 | 23.91 | 24.02 | 0.16 | 0.67 | 60116.68 | 14380.24 | 0.51 |
| 2024-05-24 | 24.27 | 23.86 | -0.40 | -1.65 | 82256.95 | 19735.45 | 0.70 |
| 2024-05-23 | 24.60 | 24.26 | -0.35 | -1.42 | 72543.01 | 17747.70 | 0.61 |
| 2024-05-22 | 24.30 | 24.61 | 0.22 | 0.90 | 74702.09 | 18404.05 | 0.63 |
| 2024-05-21 | 24.83 | 24.39 | -0.42 | -1.69 | 86288.01 | 21079.13 | 0.73 |
| 2024-05-20 | 24.61 | 24.81 | 0.21 | 0.85 | 85487.21 | 21246.28 | 0.72 |
| 2024-05-17 | 24.46 | 24.60 | 0.16 | 0.66 | 59471.82 | 14603.98 | 0.50 |
| 2024-05-16 | 24.52 | 24.44 | -0.02 | -0.08 | 65059.22 | 15948.60 | 0.55 |
| 2024-05-15 | 24.81 | 24.46 | -0.42 | -1.69 | 79818.80 | 19687.97 | 0.68 |
| 2024-05-14 | 24.98 | 24.88 | -0.09 | -0.36 | 71860.90 | 17923.03 | 0.61 |
日K线
周K线
月K线
