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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.27 | 16.66 | 16.27 | 16.65 | +2.34% | 6.68 | 1.20% |
| 2025-12-16 | 16.46 | 16.50 | 16.20 | 16.27 | -1.45% | 4.97 | 0.91% |
| 2025-12-15 | 16.36 | 16.68 | 16.26 | 16.51 | +0.49% | 4.91 | 0.88% |
| 2025-12-12 | 16.33 | 16.47 | 16.23 | 16.43 | +0.61% | 4.52 | 0.82% |
| 2025-12-11 | 16.58 | 16.65 | 16.32 | 16.33 | -1.63% | 4.83 | 0.87% |
| 2025-12-10 | 16.45 | 16.64 | 16.33 | 16.60 | +0.61% | 5.07 | 0.91% |
| 2025-12-09 | 16.72 | 17.08 | 16.45 | 16.50 | -1.43% | 9.15 | 1.63% |
| 2025-12-08 | 16.85 | 16.88 | 16.69 | 16.74 | -0.30% | 4.67 | 0.83% |
| 2025-12-05 | 16.47 | 16.85 | 16.44 | 16.79 | +1.63% | 6.63 | 1.18% |
| 2025-12-04 | 16.65 | 16.70 | 16.47 | 16.52 | -0.78% | 4.18 | 0.75% |
| 2025-12-03 | 16.70 | 16.86 | 16.57 | 16.65 | -0.06% | 5.50 | 0.98% |
| 2025-12-02 | 16.97 | 16.99 | 16.63 | 16.66 | -1.83% | 5.59 | 0.99% |
| 2025-12-01 | 16.89 | 17.05 | 16.89 | 16.97 | +0.65% | 4.93 | 0.86% |
| 2025-11-28 | 16.85 | 16.98 | 16.76 | 16.86 | +0.12% | 3.85 | 0.68% |
| 2025-11-27 | 16.74 | 16.98 | 16.72 | 16.84 | +0.66% | 4.96 | 0.88% |
| 2025-11-26 | 16.76 | 16.81 | 16.71 | 16.73 | -0.30% | 3.26 | 0.58% |
| 2025-11-25 | 16.86 | 16.98 | 16.72 | 16.78 | 0.00% | 5.18 | 0.91% |
| 2025-11-24 | 16.80 | 16.93 | 16.60 | 16.78 | +0.42% | 5.34 | 0.94% |
| 2025-11-21 | 17.20 | 17.21 | 16.71 | 16.71 | -3.47% | 7.54 | 1.33% |
| 2025-11-20 | 17.55 | 17.68 | 17.30 | 17.31 | -1.03% | 5.28 | 0.90% |