中国卫通(601698)股票信息
| 股票代码 | 601698 |
| 股票名称 | 中国卫通 |
| 最新价/元 | 16.25 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -3.96 |
| 买入/元 | 16.24 |
| 卖出/元 | 16.25 |
| 昨收/元 | 16.92 |
| 今开/元 | 17.00 |
| 最高/元 | 17.00 |
| 最低/元 | 16.08 |
| 成交量/手 | 325154.86 |
| 成交额/万 | 53245.65 |
| 股净值/元 | 196.73 |
| 市净率 | 4.40 |
| 总市值/万 | 6864626.29 |
| 流通值/万 | 6864626.29 |
| 换手率/% | 0.77 |
| 入市日期 | 2019-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国卫通(601698)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.00 | 16.25 | -0.67 | -3.96 | 325154.86 | 53245.65 | 0.77 |
| 2024-10-10 | 16.40 | 16.92 | 0.45 | 2.73 | 520713.08 | 88734.59 | 1.23 |
| 2024-10-09 | 17.74 | 16.47 | -1.83 | -10.00 | 587099.57 | 100030.28 | 1.39 |
| 2024-10-08 | 19.00 | 18.30 | 1.02 | 5.90 | 834549.34 | 151567.60 | 1.98 |
| 2024-09-30 | 16.99 | 17.28 | 1.18 | 7.33 | 649494.00 | 110368.40 | 1.54 |
| 2024-09-27 | 15.47 | 16.10 | 0.74 | 4.82 | 274785.47 | 43539.52 | 0.65 |
| 2024-09-26 | 14.83 | 15.36 | 0.51 | 3.43 | 257639.80 | 38963.97 | 0.61 |
| 2024-09-25 | 15.00 | 14.85 | 0.04 | 0.27 | 309676.98 | 46693.83 | 0.73 |
| 2024-09-24 | 14.50 | 14.81 | 0.31 | 2.14 | 228009.00 | 33382.93 | 0.54 |
| 2024-09-23 | 14.21 | 14.50 | 0.18 | 1.26 | 122255.00 | 17662.05 | 0.29 |
| 2024-09-20 | 14.41 | 14.32 | -0.13 | -0.90 | 103881.00 | 14880.45 | 0.25 |
| 2024-09-19 | 14.24 | 14.45 | 0.31 | 2.19 | 108740.00 | 15588.41 | 0.26 |
| 2024-09-18 | 14.27 | 14.14 | -0.06 | -0.42 | 90307.00 | 12721.13 | 0.21 |
| 2024-09-13 | 14.28 | 14.20 | -0.07 | -0.49 | 65442.00 | 9338.56 | 0.15 |
| 2024-09-12 | 14.39 | 14.27 | -0.11 | -0.77 | 74550.88 | 10733.91 | 0.18 |
| 2024-09-11 | 14.43 | 14.38 | -0.08 | -0.55 | 87327.93 | 12589.48 | 0.21 |
| 2024-09-10 | 14.28 | 14.46 | 0.21 | 1.47 | 103291.90 | 14793.87 | 0.24 |
| 2024-09-09 | 14.21 | 14.25 | -0.10 | -0.70 | 77860.00 | 11118.54 | 0.18 |
| 2024-09-06 | 14.58 | 14.35 | -0.22 | -1.51 | 102819.00 | 14860.03 | 0.24 |
| 2024-09-05 | 14.40 | 14.57 | 0.17 | 1.18 | 118256.80 | 17147.31 | 0.28 |
| 2024-09-04 | 14.50 | 14.40 | -0.17 | -1.17 | 108761.36 | 15722.79 | 0.26 |
| 2024-09-03 | 14.50 | 14.57 | 0.07 | 0.48 | 97522.58 | 14229.24 | 0.23 |
| 2024-09-02 | 15.01 | 14.50 | -0.50 | -3.33 | 195291.66 | 28701.09 | 0.46 |
| 2024-08-30 | 14.85 | 15.00 | 0.23 | 1.56 | 231857.61 | 34798.36 | 0.55 |
| 2024-08-29 | 14.56 | 14.77 | 0.15 | 1.03 | 120076.00 | 17700.03 | 0.28 |
| 2024-08-28 | 14.51 | 14.62 | 0.07 | 0.48 | 90541.78 | 13237.02 | 0.21 |
| 2024-08-27 | 14.86 | 14.55 | -0.28 | -1.89 | 142691.00 | 20815.46 | 0.34 |
| 2024-08-26 | 14.86 | 14.83 | -0.03 | -0.20 | 131132.25 | 19464.85 | 0.31 |
| 2024-08-23 | 14.86 | 14.86 | -0.08 | -0.54 | 157790.26 | 23479.96 | 0.37 |
| 2024-08-22 | 15.09 | 14.94 | -0.15 | -0.99 | 193100.44 | 28984.37 | 0.46 |
| 2024-08-21 | 15.10 | 15.09 | -0.14 | -0.92 | 137397.00 | 20815.35 | 0.33 |
| 2024-08-20 | 15.29 | 15.23 | -0.05 | -0.33 | 145265.00 | 22147.39 | 0.34 |
| 2024-08-19 | 15.26 | 15.28 | 0.03 | 0.20 | 152085.08 | 23312.67 | 0.36 |
| 2024-08-16 | 15.69 | 15.25 | -0.38 | -2.43 | 222854.28 | 34379.26 | 0.53 |
| 2024-08-15 | 15.46 | 15.63 | 0.11 | 0.71 | 221857.00 | 34510.93 | 0.53 |
| 2024-08-14 | 15.76 | 15.52 | -0.22 | -1.40 | 181599.56 | 28405.62 | 0.43 |
| 2024-08-13 | 15.67 | 15.74 | 0.06 | 0.38 | 192646.00 | 30204.66 | 0.46 |
| 2024-08-12 | 15.93 | 15.68 | -0.35 | -2.18 | 314411.61 | 49258.72 | 0.74 |
| 2024-08-09 | 16.40 | 16.03 | -0.36 | -2.20 | 427070.55 | 69438.32 | 1.01 |
| 2024-08-08 | 17.37 | 16.39 | -1.24 | -7.03 | 742425.67 | 123908.19 | 1.76 |
| 2024-08-07 | 17.19 | 17.63 | 0.48 | 2.80 | 795755.31 | 139755.74 | 1.88 |
| 2024-08-06 | 17.08 | 17.15 | 0.19 | 1.12 | 673914.28 | 114891.34 | 1.60 |
| 2024-08-05 | 18.07 | 16.96 | -0.96 | -5.36 | 1036776.35 | 184023.72 | 2.45 |
| 2024-08-02 | 17.49 | 17.92 | 0.44 | 2.52 | 1089513.35 | 193760.30 | 2.58 |
| 2024-08-01 | 17.27 | 17.48 | -0.09 | -0.51 | 990395.92 | 176065.95 | 2.34 |
| 2024-07-31 | 17.38 | 17.57 | 0.71 | 4.21 | 1290642.50 | 225438.35 | 3.06 |
| 2024-07-30 | 15.40 | 16.86 | 1.53 | 9.98 | 495764.13 | 80967.19 | 1.17 |
| 2024-07-29 | 15.19 | 15.33 | 0.14 | 0.92 | 223946.93 | 34456.00 | 0.53 |
| 2024-07-26 | 14.84 | 15.19 | 0.40 | 2.71 | 177012.90 | 26709.77 | 0.42 |
| 2024-07-25 | 14.61 | 14.79 | 0.10 | 0.68 | 71922.90 | 10586.78 | 0.17 |
| 2024-07-24 | 14.60 | 14.69 | 0.02 | 0.14 | 106662.90 | 15732.25 | 0.25 |
| 2024-07-23 | 14.99 | 14.67 | -0.37 | -2.46 | 104773.00 | 15601.96 | 0.25 |
| 2024-07-22 | 15.01 | 15.04 | 0.03 | 0.20 | 143879.99 | 21642.22 | 0.34 |
| 2024-07-19 | 14.60 | 15.01 | 0.41 | 2.81 | 169346.36 | 25295.28 | 0.40 |
| 2024-07-18 | 14.55 | 14.60 | -0.08 | -0.55 | 103235.90 | 14984.05 | 0.24 |
| 2024-07-17 | 14.57 | 14.68 | 0.07 | 0.48 | 117800.26 | 17320.28 | 0.28 |
| 2024-07-16 | 14.45 | 14.61 | 0.07 | 0.48 | 96178.60 | 13992.95 | 0.23 |
| 2024-07-15 | 14.45 | 14.54 | 0.13 | 0.90 | 107012.86 | 15587.45 | 0.25 |
| 2024-07-12 | 14.53 | 14.41 | -0.09 | -0.62 | 76828.30 | 11055.00 | 0.18 |
| 2024-07-11 | 14.51 | 14.50 | 0.23 | 1.61 | 133642.57 | 19370.97 | 0.32 |
| 2024-07-10 | 13.85 | 14.27 | 0.30 | 2.15 | 232915.96 | 33518.66 | 0.55 |
| 2024-07-09 | 13.45 | 13.97 | 0.69 | 5.20 | 185276.02 | 25462.42 | 0.44 |
| 2024-07-08 | 13.64 | 13.28 | -0.37 | -2.71 | 64212.00 | 8603.09 | 0.15 |
| 2024-07-05 | 13.45 | 13.65 | 0.19 | 1.41 | 66419.18 | 8950.91 | 0.16 |
| 2024-07-04 | 13.76 | 13.46 | -0.26 | -1.90 | 70593.32 | 9584.62 | 0.17 |
| 2024-07-03 | 13.93 | 13.72 | -0.20 | -1.44 | 68686.00 | 9452.35 | 0.16 |
| 2024-07-02 | 14.05 | 13.92 | -0.13 | -0.93 | 68770.64 | 9629.70 | 0.16 |
| 2024-07-01 | 14.09 | 14.05 | -0.04 | -0.28 | 102745.00 | 14369.15 | 0.24 |
| 2024-06-28 | 13.88 | 14.09 | 0.21 | 1.51 | 108474.35 | 15284.43 | 0.26 |
| 2024-06-27 | 14.15 | 13.88 | -0.34 | -2.39 | 84063.05 | 11766.66 | 0.20 |
| 2024-06-26 | 13.76 | 14.24 | 0.48 | 3.49 | 114011.93 | 16018.30 | 0.27 |
| 2024-06-25 | 13.95 | 13.76 | -0.12 | -0.87 | 82159.45 | 11372.24 | 0.19 |
| 2024-06-24 | 14.31 | 13.88 | -0.54 | -3.75 | 108466.30 | 15285.74 | 0.26 |
| 2024-06-21 | 14.29 | 14.42 | 0.00 | 0.00 | 59903.00 | 8625.53 | 0.14 |
| 2024-06-20 | 14.82 | 14.42 | -0.45 | -3.03 | 125301.00 | 18271.82 | 0.30 |
| 2024-06-19 | 15.01 | 14.87 | -0.13 | -0.87 | 74190.21 | 11099.71 | 0.18 |
| 2024-06-18 | 14.81 | 15.00 | 0.21 | 1.42 | 118824.15 | 17775.95 | 0.28 |
| 2024-06-17 | 14.70 | 14.79 | 0.00 | 0.00 | 65912.00 | 9760.06 | 0.16 |
| 2024-06-14 | 14.80 | 14.79 | -0.06 | -0.40 | 82154.84 | 12146.03 | 0.19 |
| 2024-06-13 | 14.80 | 14.85 | -0.01 | -0.07 | 93509.26 | 13864.18 | 0.22 |
| 2024-06-12 | 14.83 | 14.86 | 0.01 | 0.07 | 97615.10 | 14558.42 | 0.23 |
| 2024-06-11 | 14.62 | 14.85 | 0.13 | 0.88 | 102226.49 | 15050.98 | 0.24 |
| 2024-06-07 | 14.78 | 14.72 | 0.02 | 0.14 | 98873.29 | 14531.22 | 0.23 |
| 2024-06-06 | 15.15 | 14.70 | -0.40 | -2.65 | 161017.96 | 23908.82 | 0.38 |
| 2024-06-05 | 15.03 | 15.10 | 0.00 | 0.00 | 132533.79 | 20154.18 | 0.31 |
| 2024-06-04 | 15.22 | 15.10 | -0.23 | -1.50 | 139005.47 | 20954.70 | 0.33 |
| 2024-06-03 | 15.51 | 15.33 | -0.26 | -1.67 | 201719.28 | 31049.72 | 0.48 |
| 2024-05-31 | 15.18 | 15.59 | 0.36 | 2.36 | 299004.58 | 46332.98 | 0.71 |
| 2024-05-30 | 14.97 | 15.23 | 0.13 | 0.86 | 173135.18 | 26310.31 | 0.41 |
| 2024-05-29 | 15.49 | 15.10 | 0.20 | 1.34 | 167511.63 | 25569.74 | 0.40 |
| 2024-05-28 | 14.80 | 14.90 | -0.02 | -0.13 | 115653.00 | 17364.42 | 0.27 |
| 2024-05-27 | 14.70 | 14.92 | 0.16 | 1.08 | 87098.47 | 12880.85 | 0.21 |
| 2024-05-24 | 15.10 | 14.76 | -0.44 | -2.90 | 158151.50 | 23599.63 | 0.37 |
| 2024-05-23 | 15.48 | 15.20 | -0.27 | -1.75 | 125453.00 | 19210.59 | 0.30 |
| 2024-05-22 | 15.27 | 15.47 | 0.19 | 1.24 | 161533.95 | 25024.75 | 0.38 |
| 2024-05-21 | 15.53 | 15.28 | -0.29 | -1.86 | 169612.00 | 26045.25 | 0.40 |
| 2024-05-20 | 15.42 | 15.57 | 0.08 | 0.52 | 132848.19 | 20625.06 | 0.31 |
| 2024-05-17 | 15.35 | 15.49 | 0.15 | 0.98 | 116247.26 | 17902.09 | 0.28 |
| 2024-05-16 | 15.24 | 15.34 | 0.09 | 0.59 | 119489.97 | 18275.61 | 0.28 |
| 2024-05-15 | 15.55 | 15.25 | -0.33 | -2.12 | 137615.73 | 21180.58 | 0.33 |
日K线
周K线
月K线
