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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.25 | 18.47 | 17.96 | 18.40 | +0.60% | 13.82 | 2.26% |
| 2025-07-21 | 17.78 | 18.32 | 17.66 | 18.29 | +3.80% | 18.01 | 2.96% |
| 2025-07-18 | 17.45 | 17.85 | 17.45 | 17.62 | +0.97% | 11.79 | 1.98% |
| 2025-07-17 | 17.31 | 17.45 | 17.25 | 17.45 | +0.34% | 7.09 | 1.21% |
| 2025-07-16 | 17.62 | 17.68 | 17.35 | 17.39 | +1.10% | 9.58 | 1.63% |
| 2025-07-15 | 17.39 | 17.40 | 17.10 | 17.20 | -1.55% | 8.30 | 1.43% |
| 2025-07-14 | 17.50 | 17.53 | 17.37 | 17.47 | -0.17% | 5.11 | 0.87% |
| 2025-07-11 | 17.50 | 17.63 | 17.40 | 17.50 | -0.40% | 6.91 | 1.17% |
| 2025-07-10 | 17.33 | 17.64 | 17.31 | 17.57 | +1.27% | 6.64 | 1.13% |
| 2025-07-09 | 17.67 | 17.68 | 17.31 | 17.35 | -1.59% | 8.10 | 1.38% |
| 2025-07-08 | 17.56 | 17.66 | 17.44 | 17.63 | +0.17% | 7.87 | 1.33% |
| 2025-07-07 | 17.87 | 17.87 | 17.54 | 17.60 | -1.23% | 6.42 | 1.08% |
| 2025-07-04 | 18.17 | 18.25 | 17.80 | 17.82 | -1.55% | 10.94 | 1.82% |
| 2025-07-03 | 17.76 | 18.27 | 17.63 | 18.10 | +4.56% | 22.97 | 3.79% |
| 2025-07-02 | 17.24 | 17.51 | 17.14 | 17.31 | +0.52% | 8.41 | 1.44% |
| 2025-07-01 | 17.20 | 17.33 | 17.02 | 17.22 | -0.63% | 7.86 | 1.36% |
| 2025-06-30 | 17.37 | 17.54 | 17.21 | 17.33 | +1.17% | 11.02 | 1.88% |
| 2025-06-27 | 17.03 | 17.25 | 16.85 | 17.13 | +2.15% | 15.33 | 2.66% |
| 2025-06-26 | 16.41 | 17.28 | 16.41 | 16.77 | +2.26% | 18.58 | 3.26% |
| 2025-06-25 | 16.28 | 16.40 | 16.19 | 16.40 | +0.80% | 7.48 | 1.36% |