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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.87 | 26.56 | 25.32 | 25.67 | +0.08% | 19.73 | 2.27% |
| 2026-03-20 | 25.60 | 26.30 | 25.45 | 25.65 | -3.02% | 16.62 | 1.92% |
| 2026-03-19 | 26.76 | 26.76 | 25.90 | 26.45 | +1.50% | 20.29 | 2.29% |
| 2026-03-18 | 25.89 | 26.08 | 25.48 | 26.06 | +0.27% | 14.17 | 1.63% |
| 2026-03-17 | 26.96 | 27.44 | 25.76 | 25.99 | -3.78% | 25.68 | 2.90% |
| 2026-03-16 | 28.66 | 29.07 | 26.88 | 27.01 | -4.39% | 24.35 | 2.62% |
| 2026-03-13 | 29.68 | 29.92 | 28.02 | 28.25 | -2.92% | 34.49 | 3.56% |
| 2026-03-12 | 28.40 | 30.00 | 27.64 | 29.10 | +4.19% | 37.59 | 3.86% |
| 2026-03-11 | 25.71 | 28.45 | 25.42 | 27.93 | +7.55% | 37.03 | 4.08% |
| 2026-03-10 | 25.63 | 26.92 | 25.56 | 25.97 | -6.25% | 38.76 | 4.41% |
| 2026-03-09 | 29.30 | 29.60 | 27.57 | 27.70 | +2.94% | 57.14 | 5.92% |
| 2026-03-06 | 24.40 | 26.91 | 24.30 | 26.91 | +10.02% | 27.18 | 3.10% |
| 2026-03-05 | 23.97 | 24.59 | 23.18 | 24.46 | +3.38% | 18.70 | 2.32% |
| 2026-03-04 | 23.51 | 24.27 | 23.25 | 23.66 | -0.59% | 15.50 | 1.95% |
| 2026-03-03 | 24.78 | 25.27 | 23.77 | 23.80 | -3.64% | 21.47 | 2.62% |
| 2026-03-02 | 23.98 | 24.70 | 23.28 | 24.70 | +5.65% | 23.65 | 2.92% |
| 2026-02-27 | 23.09 | 23.67 | 23.00 | 23.38 | +0.91% | 10.31 | 1.32% |
| 2026-02-26 | 23.40 | 23.70 | 23.04 | 23.17 | -1.11% | 11.02 | 1.40% |
| 2026-02-25 | 23.06 | 24.05 | 22.81 | 23.43 | +1.30% | 19.31 | 2.44% |
| 2026-02-24 | 22.59 | 23.48 | 22.34 | 23.13 | +4.00% | 13.79 | 1.79% |