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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.00 | 19.11 | 18.65 | 18.70 | -1.48% | 8.42 | 1.33% |
| 2026-01-15 | 18.90 | 19.41 | 18.80 | 18.98 | 0.00% | 11.10 | 1.73% |
| 2026-01-14 | 18.29 | 19.08 | 18.26 | 18.98 | +4.29% | 20.15 | 3.18% |
| 2026-01-13 | 18.24 | 18.56 | 18.15 | 18.20 | -0.11% | 8.47 | 1.37% |
| 2026-01-12 | 18.48 | 18.49 | 18.14 | 18.22 | -1.62% | 11.57 | 1.88% |
| 2026-01-09 | 18.70 | 18.77 | 18.45 | 18.52 | -1.59% | 9.56 | 1.53% |
| 2026-01-08 | 18.69 | 19.10 | 18.48 | 18.82 | +0.91% | 11.36 | 1.80% |
| 2026-01-07 | 18.52 | 18.90 | 18.51 | 18.65 | +0.70% | 12.66 | 2.01% |
| 2026-01-06 | 17.77 | 18.60 | 17.76 | 18.52 | +4.28% | 16.93 | 2.75% |
| 2026-01-05 | 17.68 | 17.88 | 17.52 | 17.76 | +0.45% | 8.19 | 1.38% |
| 2025-12-31 | 17.63 | 17.80 | 17.49 | 17.68 | 0.00% | 6.30 | 1.06% |
| 2025-12-30 | 17.26 | 17.88 | 17.15 | 17.68 | +2.26% | 10.10 | 1.70% |
| 2025-12-29 | 17.40 | 17.48 | 17.20 | 17.29 | -0.57% | 4.97 | 0.85% |
| 2025-12-26 | 17.48 | 17.67 | 17.25 | 17.39 | -0.23% | 6.39 | 1.09% |
| 2025-12-25 | 16.99 | 17.59 | 16.94 | 17.43 | +2.59% | 11.09 | 1.90% |
| 2025-12-24 | 16.90 | 17.03 | 16.77 | 16.99 | +0.59% | 5.49 | 0.96% |
| 2025-12-23 | 17.00 | 17.00 | 16.80 | 16.89 | -0.35% | 3.99 | 0.70% |
| 2025-12-22 | 16.94 | 17.06 | 16.85 | 16.95 | +0.06% | 5.27 | 0.92% |
| 2025-12-19 | 16.82 | 16.97 | 16.78 | 16.94 | +0.65% | 4.80 | 0.84% |
| 2025-12-18 | 16.54 | 17.03 | 16.50 | 16.83 | +1.08% | 9.24 | 1.62% |