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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.51 | 22.68 | 22.18 | 22.24 | -3.01% | 10.15 | 1.35% |
| 2026-02-12 | 22.82 | 23.33 | 22.70 | 22.93 | +0.39% | 11.13 | 1.44% |
| 2026-02-11 | 22.40 | 23.59 | 22.30 | 22.84 | +1.92% | 15.66 | 2.02% |
| 2026-02-10 | 22.50 | 22.57 | 22.10 | 22.41 | -0.40% | 8.30 | 1.10% |
| 2026-02-09 | 23.01 | 23.04 | 22.32 | 22.50 | -1.06% | 12.48 | 1.65% |
| 2026-02-06 | 21.79 | 23.22 | 21.61 | 22.74 | +2.43% | 14.68 | 1.92% |
| 2026-02-05 | 22.67 | 23.27 | 21.92 | 22.20 | -2.07% | 12.89 | 1.71% |
| 2026-02-04 | 22.72 | 22.82 | 22.16 | 22.67 | +0.44% | 10.43 | 1.37% |
| 2026-02-03 | 22.50 | 22.70 | 21.92 | 22.57 | +2.97% | 20.05 | 2.67% |
| 2026-02-02 | 23.62 | 23.70 | 21.92 | 21.92 | -10.02% | 31.47 | 4.15% |
| 2026-01-30 | 23.89 | 24.69 | 23.40 | 24.36 | +0.45% | 23.89 | 2.95% |
| 2026-01-29 | 24.50 | 25.05 | 23.67 | 24.25 | +0.17% | 30.87 | 3.78% |
| 2026-01-28 | 22.24 | 24.46 | 22.24 | 24.21 | +8.86% | 30.96 | 3.87% |
| 2026-01-27 | 22.58 | 23.06 | 22.06 | 22.24 | -2.07% | 19.36 | 2.56% |
| 2026-01-26 | 22.50 | 23.17 | 22.03 | 22.71 | +2.39% | 20.94 | 2.75% |
| 2026-01-23 | 21.28 | 22.59 | 21.18 | 22.18 | +4.23% | 21.94 | 2.97% |
| 2026-01-22 | 20.81 | 21.88 | 20.66 | 21.28 | +2.80% | 17.70 | 2.48% |
| 2026-01-21 | 20.81 | 21.00 | 20.42 | 20.70 | -0.43% | 17.23 | 2.47% |
| 2026-01-20 | 19.88 | 20.80 | 19.77 | 20.79 | +6.67% | 28.33 | 4.11% |
| 2026-01-19 | 18.67 | 19.64 | 18.47 | 19.49 | +4.22% | 15.13 | 2.34% |