卫星化学 sz.002648
24.68
-0.68%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.99 | 25.20 | 24.37 | 24.68 | -0.68% | 10.17 | 1.23% |
| 2026-05-21 | 25.10 | 25.94 | 24.82 | 24.85 | -2.82% | 13.17 | 1.54% |
| 2026-05-20 | 26.21 | 26.52 | 25.50 | 25.57 | -3.18% | 16.59 | 1.91% |
| 2026-05-19 | 27.45 | 27.47 | 26.18 | 26.41 | -4.90% | 13.54 | 1.52% |
| 2026-05-18 | 28.15 | 28.65 | 27.56 | 27.77 | -1.10% | 15.47 | 1.65% |
| 2026-05-15 | 27.12 | 28.85 | 27.01 | 28.08 | +3.69% | 20.86 | 2.21% |
| 2026-05-14 | 27.63 | 28.87 | 27.07 | 27.08 | -2.62% | 16.84 | 1.79% |
| 2026-05-13 | 27.36 | 28.33 | 27.14 | 27.81 | +0.65% | 13.37 | 1.43% |
| 2026-05-12 | 26.88 | 28.30 | 26.88 | 27.63 | +2.87% | 17.62 | 1.90% |
| 2026-05-11 | 26.63 | 27.26 | 26.50 | 26.86 | +0.75% | 13.96 | 1.54% |
| 2026-05-08 | 27.43 | 27.52 | 26.20 | 26.66 | -1.77% | 15.95 | 1.78% |
| 2026-05-07 | 28.72 | 28.75 | 26.91 | 27.14 | -7.94% | 27.22 | 2.95% |
| 2026-05-06 | 29.08 | 29.60 | 28.23 | 29.48 | -0.41% | 15.35 | 1.58% |
| 2026-04-30 | 29.57 | 30.20 | 29.30 | 29.60 | +1.27% | 15.60 | 1.56% |
| 2026-04-29 | 29.10 | 29.58 | 28.68 | 29.23 | +0.79% | 15.45 | 1.58% |
| 2026-04-28 | 27.68 | 29.35 | 27.65 | 29.00 | +3.76% | 16.62 | 1.72% |
| 2026-04-27 | 27.88 | 28.29 | 27.46 | 27.95 | +0.79% | 11.90 | 1.26% |
| 2026-04-24 | 27.40 | 28.20 | 26.95 | 27.73 | +1.28% | 16.47 | 1.77% |
| 2026-04-23 | 26.50 | 27.65 | 26.16 | 27.38 | +3.48% | 16.32 | 1.79% |
| 2026-04-22 | 26.89 | 27.05 | 26.33 | 26.46 | -0.86% | 9.67 | 1.08% |