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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.10 | 16.33 | 16.07 | 16.27 | +1.37% | 6.37 | 1.16% |
| 2025-06-23 | 15.90 | 16.17 | 15.76 | 16.05 | +0.44% | 5.82 | 1.08% |
| 2025-06-20 | 15.97 | 16.10 | 15.97 | 15.98 | -0.25% | 5.16 | 0.96% |
| 2025-06-19 | 16.28 | 16.30 | 15.95 | 16.02 | -1.84% | 6.54 | 1.21% |
| 2025-06-18 | 16.40 | 16.49 | 16.27 | 16.32 | -0.49% | 4.23 | 0.77% |
| 2025-06-17 | 16.39 | 16.45 | 16.26 | 16.40 | +0.06% | 6.27 | 1.14% |
| 2025-06-16 | 16.65 | 16.66 | 16.35 | 16.39 | -2.21% | 9.75 | 1.76% |
| 2025-06-13 | 16.68 | 16.81 | 16.53 | 16.76 | -0.18% | 8.25 | 1.47% |
| 2025-06-12 | 17.00 | 17.19 | 16.75 | 16.79 | -0.65% | 9.55 | 1.68% |
| 2025-06-11 | 16.96 | 17.06 | 16.74 | 16.90 | +1.02% | 10.69 | 1.88% |
| 2025-06-10 | 17.15 | 17.56 | 16.53 | 16.73 | -2.22% | 15.95 | 2.80% |
| 2025-06-09 | 16.71 | 17.24 | 16.64 | 17.11 | +3.45% | 14.50 | 2.55% |
| 2025-06-06 | 16.60 | 16.89 | 16.42 | 16.54 | -0.35% | 9.95 | 1.73% |
| 2025-06-05 | 16.48 | 16.65 | 16.04 | 16.60 | +0.06% | 7.34 | 1.29% |
| 2025-06-04 | 16.52 | 16.61 | 16.46 | 16.59 | +0.65% | 4.40 | 0.77% |
| 2025-06-03 | 16.21 | 16.56 | 16.16 | 16.48 | +1.49% | 7.02 | 1.23% |
| 2025-05-30 | 16.75 | 16.75 | 16.20 | 16.24 | -4.07% | 11.99 | 2.11% |
| 2025-05-29 | 16.72 | 17.06 | 16.72 | 16.93 | +1.99% | 7.76 | 1.32% |
| 2025-05-28 | 16.70 | 16.81 | 16.56 | 16.60 | -0.58% | 4.63 | 0.80% |
| 2025-05-27 | 17.02 | 17.03 | 16.60 | 16.70 | -1.94% | 7.74 | 1.33% |