证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国卫星(600118)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 20.91 21.59 20.80 20.83 58000 1224997 -0.24 -1.14%
2009-11-26 22.37 22.62 21.00 21.07 92502 2008294 -1.16 -5.22%
2009-11-25 20.93 22.27 20.93 22.23 79451 1717587 1.16 5.50%
2009-11-24 22.55 22.60 21.01 21.07 105341 2303397 -1.55 -6.85%
2009-11-23 21.99 22.87 21.93 22.62 88719 1996488 0.53 2.40%
2009-11-20 21.50 22.40 21.45 22.09 115681 2555338 0.60 2.79%
2009-11-19 21.35 21.58 21.25 21.49 56643 1214510 0.15 0.70%
2009-11-18 21.43 21.58 21.05 21.34 60849 1295107 -0.09 -0.42%
2009-11-17 21.73 21.74 21.23 21.43 63659 1366788 -0.16 -0.74%
2009-11-16 21.45 21.80 21.45 21.59 90256 1949624 0.22 1.03%
2009-11-13 20.70 21.39 20.58 21.37 82120 1722488 0.59 2.84%
2009-11-12 21.18 21.18 20.71 20.78 52098 1091016 -0.22 -1.05%
2009-11-11 20.55 21.19 20.41 21.00 66062 1373318 0.30 1.45%
2009-11-10 20.98 21.08 20.55 20.70 60519 1254194 -0.22 -1.05%
2009-11-09 20.58 21.15 20.51 20.92 96646 2022593 0.34 1.65%
2009-11-06 20.65 20.90 20.51 20.58 64924 1340407 -0.06 -0.29%
2009-11-05 20.00 20.79 19.92 20.64 73409 1498849 0.60 2.99%
2009-11-04 20.10 20.30 19.90 20.04 53394 1072171 -0.11 -0.55%
2009-11-03 19.75 20.21 19.60 20.15 74531 1491000 0.40 2.02%
2009-11-02 18.96 19.85 18.80 19.75 45201 877958 0.45 2.33%
2009-10-30 19.35 19.51 19.18 19.30 29411 568461 0.15 0.78%
2009-10-29 19.18 19.42 19.00 19.15 34686 667057 -0.38 -1.95%
2009-10-28 19.31 19.63 19.00 19.53 38441 740107 0.17 0.88%
2009-10-27 19.96 20.00 19.30 19.36 58927 1162303 -0.73 -3.63%
2009-10-26 20.02 20.15 19.72 20.09 50817 1012239 0.15 0.75%
2009-10-23 19.75 20.04 19.72 19.94 58424 1163199 0.29 1.48%
2009-10-22 19.81 19.85 19.50 19.65 47724 938568 -0.15 -0.76%
2009-10-21 20.16 20.16 19.77 19.80 51904 1031839 -0.26 -1.30%
2009-10-20 19.40 20.17 19.30 20.06 106363 2115899 0.82 4.26%
2009-10-19 19.09 19.27 18.88 19.24 61534 1176536 0.22 1.16%
2009-10-16 19.31 19.41 18.82 19.02 42244 803723 -0.21 -1.09%
2009-10-15 19.68 19.79 19.16 19.23 46814 908776 -0.38 -1.94%
2009-10-14 19.55 19.84 19.48 19.61 52115 1024597 0.14 0.72%
2009-10-13 19.36 19.50 19.21 19.47 36997 715941 0.12 0.62%
2009-10-12 19.32 19.60 19.06 19.35 51938 1002970 0.03 0.15%
2009-10-09 18.72 19.33 18.60 19.32 57943 1101788 0.75 4.04%
2009-09-30 19.26 19.26 18.50 18.57 58404 1098878 -0.72 -3.73%
2009-09-29 18.76 19.48 17.84 19.29 69312 1287023 0.53 2.83%
2009-09-28 19.71 20.03 18.62 18.76 41928 812038 -0.94 -4.77%
2009-09-25 19.68 20.11 19.50 19.70 41258 818090 -0.08 -0.40%
2009-09-24 20.00 20.12 19.09 19.78 66109 1301735 -0.39 -1.93%
2009-09-23 21.05 21.49 19.97 20.17 82798 1706673 -1.07 -5.04%
2009-09-22 22.10 22.77 21.20 21.24 87203 1911255 -0.91 -4.11%
2009-09-21 21.80 22.48 21.05 22.15 110436 2404629 -0.37 -1.64%
N 2009-09-18 23.67 25.00 22.48 22.52 331928 7893210 -0.30 -1.31%
2009-09-17 21.73 22.95 21.64 22.82 169419 3814688 1.29 5.99%
2009-09-16 21.57 21.87 21.00 21.53 67110 1435124 -0.18 -0.83%
2009-09-15 22.00 22.09 21.61 21.71 69742 1522475 -0.10 -0.46%
2009-09-14 21.15 22.15 21.15 21.81 73698 1608272 0.49 2.30%
2009-09-11 20.81 21.64 20.80 21.32 68843 1466866 0.13 0.61%
2009-09-10 21.51 21.82 21.12 21.19 58638 1253705 -0.65 -2.98%
2009-09-09 22.00 22.20 21.62 21.84 69563 1519884 -0.25 -1.13%
2009-09-08 21.35 22.97 21.01 22.09 117867 2615816 0.47 2.17%
2009-09-07 21.71 22.37 21.12 21.62 126637 2755592 0.28 1.31%
2009-09-04 20.21 21.68 19.96 21.34 80316 1679040 1.13 5.59%
2009-09-03 19.21 20.50 19.00 20.21 60811 1203328 1.43 7.61%
2009-09-01 19.89 20.49 18.59 18.78 85744 1643470 -1.35 -6.71%
2009-08-31 21.90 21.90 20.00 20.13 109535 2285589 -2.08 -9.37%
2009-08-28 21.80 22.70 21.30 22.21 105678 2337715 0.40 1.83%
2009-08-27 22.77 22.77 21.57 21.81 122985 2733197 -1.18 -5.13%
N 2009-08-26 21.30 23.28 20.90 22.99 179943 4033933 1.45 6.73%
2009-08-25 21.44 22.47 20.89 21.54 223979 4846809 0.39 1.84%
2009-08-24 19.33 21.15 19.15 21.15 165480 3401454 1.93 10.04%
2009-08-21 18.91 19.26 18.70 19.22 44350 842392 0.32 1.69%
2009-08-20 18.23 19.12 18.00 18.90 48107 895811 0.68 3.73%
2009-08-19 19.79 19.96 18.00 18.22 57369 1094164 -1.68 -8.44%
2009-08-18 19.06 19.98 19.00 19.90 64896 1281563 0.80 4.19%
2009-08-17 19.58 20.13 18.92 19.10 57308 1121523 -0.68 -3.44%
N 2009-08-14 20.75 20.88 19.73 19.78 42872 872550 -0.97 -4.67%
N 2009-08-13 21.35 21.58 20.60 20.75 45588 950789 -0.51 -2.40%
N 2009-08-12 21.25 21.80 20.70 21.26 71406 1522589 0.09 0.42%
N 2009-08-11 21.02 21.27 20.91 21.17 30095 634555 0.10 0.47%
2009-08-10 21.55 21.62 20.66 21.07 41597 878774 -0.15 -0.71%
2009-08-07 21.38 21.90 21.10 21.22 59086 1271268 -0.15 -0.70%
2009-08-06 21.80 21.81 21.10 21.37 60758 1299842 -0.64 -2.91%
N 2009-08-05 21.99 22.25 21.46 22.01 80685 1763221 -0.01 -0.04%
2009-08-04 22.96 22.96 21.74 22.02 119448 2648131 -0.67 -2.95%
2009-08-03 22.75 22.94 22.23 22.69 105968 2391565 0.07 0.31%
N 2009-07-31 22.50 22.67 21.93 22.62 146259 3269452 0.10 0.44%
2009-07-30 21.10 22.62 21.10 22.52 208878 4581551 1.87 9.06%
2009-07-29 21.70 22.10 20.01 20.65 109563 2331108 -1.17 -5.36%
N 2009-07-28 21.70 22.08 21.20 21.82 111850 2416803 0.24 1.11%
N 2009-07-27 20.38 21.96 20.37 21.58 138771 2968458 1.22 5.99%
2009-07-24 20.29 20.79 19.72 20.36 113966 2314200 0.06 0.30%
2009-07-23 19.33 20.32 19.30 20.30 124913 2481778 0.97 5.02%
2009-07-22 19.12 19.43 19.10 19.33 52547 1011319 0.15 0.78%
2009-07-21 19.69 19.69 19.11 19.18 60207 1163419 -0.52 -2.64%
2009-07-20 19.27 19.72 19.20 19.70 71519 1396991 0.47 2.44%
2009-07-17 19.48 19.50 19.10 19.23 55943 1077518 -0.19 -0.98%
2009-07-16 19.90 19.90 19.41 19.42 76793 1504325 -0.52 -2.61%
2009-07-15 19.88 20.24 19.62 19.94 87434 1744019 0.13 0.66%
2009-07-14 19.34 20.09 19.20 19.81 96028 1895488 0.47 2.43%
N 2009-07-13 19.15 19.59 19.15 19.34 81803 1591560 0.21 1.10%
2009-07-10 19.38 19.50 19.05 19.13 88163 1693181 -0.31 -1.59%
2009-07-09 18.70 19.79 18.50 19.44 196759 3791900 0.90 4.85%
2009-07-08 17.78 18.80 17.71 18.54 152170 2793896 0.72 4.04%
2009-07-07 18.05 18.05 17.70 17.82 54315 968848 -0.12 -0.67%
2009-07-06 18.19 18.25 17.76 17.94 44354 795461 -0.10 -0.55%
2009-07-03 17.91 18.20 17.80 18.04 57215 1031111 -0.04 -0.22%
2009-07-02 17.52 18.20 17.50 18.08 87674 1574304 0.58 3.31%
2009-07-01 17.53 17.74 17.35 17.50 64549 1127097 -0.03 -0.17%
2009-06-30 18.25 18.28 17.39 17.53 91152 1620098 -0.64 -3.52%
2009-06-29 18.25 18.35 18.08 18.17 32866 598663 0.06 0.33%
2009-06-26 18.15 18.30 17.94 18.11 26211 473960 0.02 0.11%
2009-06-25 18.34 18.34 18.00 18.09 41635 752910 -0.17 -0.93%
2009-06-24 18.18 18.33 18.03 18.26 20325 369816 0.09 0.49%
2009-06-23 18.30 18.33 18.00 18.17 28804 522396 -0.31 -1.68%
2009-06-22 18.95 18.99 18.37 18.48 34556 642660 -0.35 -1.86%
2009-06-19 18.40 18.92 18.21 18.83 55691 1034887 0.47 2.56%
2009-06-18 18.22 18.41 18.18 18.36 28832 527584 0.18 0.99%
2009-06-17 18.06 18.23 17.91 18.18 14530 262935 0.11 0.61%
2009-06-16 18.04 18.14 17.84 18.07 15874 285142 -0.09 -0.50%
2009-06-15 17.99 18.18 17.88 18.16 14933 268966 0.08 0.44%
2009-06-12 18.50 18.50 18.05 18.08 21711 396305 -0.41 -2.22%
2009-06-11 18.55 18.75 18.44 18.49 29456 546402 -0.04 -0.22%
2009-06-10 18.53 18.60 18.23 18.53 30054 553285 0.00 0.00%
2009-06-09 18.20 18.53 18.17 18.53 31537 578784 0.28 1.53%
2009-06-08 18.36 18.49 18.20 18.25 18588 340008 -0.08 -0.44%
2009-06-05 18.60 18.60 18.26 18.33 26988 495206 -0.12 -0.65%
2009-06-04 18.68 18.70 18.23 18.45 32248 593180 -0.21 -1.12%
2009-06-03 18.96 18.96 18.48 18.66 37754 703702 -0.20 -1.06%
2009-06-02 18.65 18.97 18.64 18.86 33767 634221 0.22 1.18%
2009-06-01 18.45 18.79 18.32 18.64 24903 461857 0.32 1.75%