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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.39 | 26.92 | 25.78 | 26.69 | +1.64% | 14.20 | 1.60% |
| 2026-04-20 | 27.30 | 27.46 | 26.03 | 26.26 | -4.13% | 23.19 | 2.61% |
| 2026-04-17 | 28.22 | 28.28 | 27.23 | 27.39 | -2.87% | 13.79 | 1.48% |
| 2026-04-16 | 27.74 | 28.33 | 27.56 | 28.20 | +1.00% | 11.84 | 1.26% |
| 2026-04-15 | 29.52 | 29.73 | 27.70 | 27.92 | -6.87% | 23.21 | 2.44% |
| 2026-04-14 | 29.01 | 30.15 | 28.63 | 29.98 | -1.02% | 21.11 | 2.13% |
| 2026-04-13 | 29.15 | 30.36 | 28.58 | 30.29 | +5.06% | 19.32 | 1.94% |
| 2026-04-10 | 28.65 | 29.28 | 28.35 | 28.83 | -0.03% | 11.52 | 1.18% |
| 2026-04-09 | 28.23 | 29.10 | 28.10 | 28.84 | +3.52% | 15.21 | 1.58% |
| 2026-04-08 | 26.70 | 27.89 | 26.03 | 27.86 | -2.59% | 21.04 | 2.29% |
| 2026-04-07 | 26.98 | 28.79 | 26.72 | 28.60 | +7.24% | 17.66 | 1.86% |
| 2026-04-03 | 27.18 | 27.20 | 26.09 | 26.67 | -1.62% | 10.73 | 1.20% |
| 2026-04-02 | 27.48 | 27.74 | 26.89 | 27.11 | +0.37% | 10.71 | 1.17% |
| 2026-04-01 | 27.50 | 27.59 | 26.52 | 27.01 | -2.21% | 16.24 | 1.78% |
| 2026-03-31 | 28.81 | 28.94 | 27.43 | 27.62 | -3.29% | 17.37 | 1.84% |
| 2026-03-30 | 28.90 | 29.28 | 28.42 | 28.56 | +2.81% | 22.64 | 2.34% |
| 2026-03-27 | 26.46 | 27.92 | 26.32 | 27.78 | +4.36% | 20.02 | 2.17% |
| 2026-03-26 | 25.82 | 26.94 | 25.75 | 26.62 | +3.42% | 19.52 | 2.18% |
| 2026-03-25 | 25.51 | 25.77 | 24.91 | 25.74 | -1.08% | 19.38 | 2.27% |
| 2026-03-24 | 25.52 | 26.06 | 24.48 | 26.02 | +1.36% | 18.51 | 2.18% |