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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.89 | 19.18 | 18.83 | 18.86 | -0.21% | 8.72 | 1.37% |
| 2025-08-18 | 18.99 | 19.08 | 18.81 | 18.90 | -0.26% | 12.09 | 1.90% |
| 2025-08-15 | 18.64 | 19.01 | 18.63 | 18.95 | +1.72% | 8.06 | 1.27% |
| 2025-08-14 | 18.89 | 18.98 | 18.50 | 18.63 | -1.17% | 8.24 | 1.31% |
| 2025-08-13 | 19.08 | 19.12 | 18.78 | 18.85 | -1.21% | 10.40 | 1.64% |
| 2025-08-12 | 18.99 | 19.20 | 18.35 | 19.08 | -0.73% | 13.42 | 2.11% |
| 2025-08-11 | 19.28 | 19.36 | 19.07 | 19.22 | +1.05% | 8.30 | 1.28% |
| 2025-08-08 | 18.85 | 19.30 | 18.81 | 19.02 | +0.90% | 6.54 | 1.02% |
| 2025-08-07 | 19.03 | 19.10 | 18.71 | 18.85 | -0.95% | 5.91 | 0.93% |
| 2025-08-06 | 18.94 | 19.07 | 18.88 | 19.03 | +0.42% | 5.90 | 0.92% |
| 2025-08-05 | 19.08 | 19.19 | 18.90 | 18.95 | +0.11% | 7.03 | 1.10% |
| 2025-08-04 | 19.00 | 19.14 | 18.57 | 18.93 | -1.51% | 8.77 | 1.38% |
| 2025-08-01 | 19.54 | 19.82 | 19.11 | 19.22 | -1.54% | 12.51 | 1.91% |
| 2025-07-31 | 19.48 | 19.75 | 19.41 | 19.52 | -1.31% | 13.61 | 2.07% |
| 2025-07-30 | 18.44 | 20.04 | 18.38 | 19.78 | +7.21% | 29.19 | 4.44% |
| 2025-07-29 | 18.27 | 18.45 | 18.14 | 18.45 | +0.38% | 5.99 | 0.97% |
| 2025-07-28 | 18.56 | 18.56 | 18.14 | 18.38 | -1.18% | 11.28 | 1.83% |
| 2025-07-25 | 18.73 | 18.94 | 18.57 | 18.60 | -0.21% | 9.76 | 1.55% |
| 2025-07-24 | 18.28 | 18.68 | 18.20 | 18.64 | +1.91% | 10.65 | 1.71% |
| 2025-07-23 | 18.39 | 18.57 | 18.25 | 18.29 | -0.60% | 10.73 | 1.73% |