中国卫星

sh600118 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

51.33

涨跌幅

-2.95%

成交量

13,202,300 股

成交额

686,101,056 元

换手率

1.12%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	52.50	51.33	52.93	51.30	-2.95%	13,202,300	686,101,056	1.12
2026-10-13	51.88	52.89	53.09	50.63	+1.09%	18,248,300	945,222,336	1.54
2026-10-12	54.20	52.32	54.58	52.14	-4.28%	16,376,000	871,952,320	1.38
2026-10-09	56.00	54.66	56.46	52.86	-3.21%	24,201,500	1,311,352,192	2.05
2026-10-08	55.06	56.47	58.55	55.06	+2.62%	31,173,400	1,778,910,720	2.64
2026-09-30	55.65	55.03	55.90	54.77	-0.43%	11,343,300	626,046,784	0.96
2026-09-29	55.88	55.27	56.50	55.13	-1.50%	12,914,600	717,040,832	1.09
2026-09-28	57.40	56.11	57.54	55.75	-3.11%	19,878,900	1,121,260,032	1.68
2026-09-24	57.63	57.91	59.72	57.23	+0.33%	26,983,800	1,573,647,872	2.28
2026-09-23	58.89	57.72	58.99	57.50	-1.87%	16,408,500	949,455,552	1.39
2026-09-22	59.38	58.82	59.94	58.57	-0.29%	20,302,700	1,202,197,632	1.72
2026-09-21	59.67	58.99	60.12	58.69	-1.02%	25,139,000	1,490,822,912	2.13
2026-09-18	57.77	59.60	59.61	57.72	+3.85%	32,319,200	1,908,832,768	2.73
2026-09-17	57.83	57.39	58.76	57.21	-1.46%	16,320,900	943,317,952	1.38
2026-09-16	57.51	58.24	58.77	57.38	+1.48%	21,832,100	1,269,294,592	1.85
2026-09-15	57.28	57.39	57.99	56.85	+0.17%	12,653,000	727,160,832	1.07
2026-09-14	57.80	57.29	58.15	57.16	-1.12%	13,363,400	768,276,736	1.13
2026-09-11	58.09	57.94	58.79	56.65	-1.35%	23,609,800	1,358,847,744	2.00
2026-09-10	57.68	58.73	59.30	57.58	+0.63%	24,588,600	1,443,537,408	2.08
2026-09-09	57.89	58.36	58.89	57.35	+0.86%	22,254,800	1,293,909,504	1.88
2026-09-08	57.75	57.86	58.68	57.52	+0.24%	17,044,000	991,432,640	1.44
2026-09-07	57.67	57.72	57.93	57.04	+0.17%	16,268,300	935,909,376	1.38
2026-09-04	58.38	57.62	58.97	57.38	-0.48%	19,717,800	1,148,627,456	1.67
2026-09-03	59.10	57.90	59.17	57.64	-1.31%	16,671,500	969,495,168	1.41
2026-09-02	58.99	58.67	59.67	58.28	-1.26%	18,017,200	1,060,876,800	1.52
2026-09-01	60.30	59.42	60.30	59.39	-1.64%	16,635,300	992,786,304	1.41
2026-08-31	59.00	60.41	61.28	58.93	+0.30%	20,054,600	1,207,554,688	1.70
2026-08-28	61.28	60.23	61.71	60.17	-2.22%	21,054,500	1,279,634,688	1.78
2026-08-27	59.95	61.60	61.82	59.93	+2.33%	21,906,900	1,336,082,304	1.85
2026-08-26	60.24	60.20	60.85	59.52	-0.07%	17,638,900	1,063,349,632	1.49

需要全历史数据与程序化访问？查看中国卫星日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600118 获取全部历史日线。