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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.21 | 17.25 | 16.90 | 17.03 | -0.85% | 5.61 | 0.95% |
| 2025-05-23 | 17.41 | 17.50 | 17.14 | 17.17 | -1.50% | 6.52 | 1.09% |
| 2025-05-22 | 17.45 | 17.65 | 17.37 | 17.43 | -0.06% | 5.76 | 0.95% |
| 2025-05-21 | 17.53 | 17.61 | 17.40 | 17.44 | -0.50% | 6.28 | 1.04% |
| 2025-05-20 | 17.58 | 17.63 | 17.37 | 17.53 | -0.28% | 7.03 | 1.16% |
| 2025-05-19 | 17.57 | 17.65 | 17.43 | 17.58 | -0.49% | 5.47 | 0.90% |
| 2025-05-16 | 17.61 | 17.70 | 17.55 | 17.67 | 0.00% | 4.81 | 0.79% |
| 2025-05-15 | 18.03 | 18.05 | 17.65 | 17.67 | -2.20% | 7.33 | 1.19% |
| 2025-05-14 | 18.05 | 18.22 | 17.86 | 18.06 | -0.32% | 9.59 | 1.53% |
| 2025-05-13 | 18.73 | 18.73 | 18.00 | 18.12 | -0.43% | 15.24 | 2.41% |
| 2025-05-12 | 18.05 | 18.24 | 17.83 | 18.20 | +4.28% | 18.23 | 2.91% |
| 2025-05-09 | 17.79 | 17.79 | 17.22 | 17.45 | -2.07% | 10.94 | 1.81% |
| 2025-05-08 | 17.77 | 17.94 | 17.68 | 17.82 | +0.22% | 9.36 | 1.52% |
| 2025-05-07 | 18.26 | 18.55 | 17.67 | 17.78 | -0.43% | 16.02 | 2.56% |
| 2025-05-06 | 17.76 | 17.86 | 17.58 | 17.86 | +1.60% | 15.22 | 2.47% |