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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.34 | 17.69 | 17.30 | 17.49 | +0.75% | 5.91 | 1.00% |
| 2025-11-18 | 17.45 | 17.56 | 17.26 | 17.36 | -0.80% | 5.72 | 0.98% |
| 2025-11-17 | 17.71 | 17.80 | 17.46 | 17.50 | -1.74% | 9.38 | 1.59% |
| 2025-11-14 | 18.11 | 18.27 | 17.81 | 17.81 | -2.57% | 8.08 | 1.33% |
| 2025-11-13 | 18.17 | 18.42 | 18.07 | 18.28 | +0.11% | 7.89 | 1.28% |
| 2025-11-12 | 18.20 | 18.43 | 18.04 | 18.26 | +0.44% | 6.26 | 1.02% |
| 2025-11-11 | 18.20 | 18.32 | 18.06 | 18.18 | -0.76% | 5.74 | 0.94% |
| 2025-11-10 | 18.15 | 18.53 | 18.11 | 18.32 | +1.78% | 12.79 | 2.07% |
| 2025-11-07 | 17.53 | 18.33 | 17.43 | 18.00 | +2.56% | 15.67 | 2.58% |
| 2025-11-06 | 17.36 | 17.58 | 17.33 | 17.55 | +1.09% | 6.50 | 1.10% |
| 2025-11-05 | 17.21 | 17.44 | 17.17 | 17.36 | -0.17% | 4.91 | 0.84% |
| 2025-11-04 | 17.70 | 17.76 | 17.34 | 17.39 | -2.03% | 7.11 | 1.21% |
| 2025-11-03 | 18.00 | 18.04 | 17.55 | 17.75 | -0.89% | 7.81 | 1.31% |
| 2025-10-31 | 17.87 | 18.27 | 17.85 | 17.91 | +1.59% | 10.98 | 1.81% |
| 2025-10-30 | 17.92 | 17.99 | 17.63 | 17.63 | -1.51% | 7.06 | 1.18% |
| 2025-10-29 | 17.75 | 17.95 | 17.56 | 17.90 | +0.96% | 7.96 | 1.33% |
| 2025-10-28 | 17.93 | 17.94 | 17.71 | 17.73 | -1.45% | 7.33 | 1.22% |
| 2025-10-27 | 18.23 | 18.25 | 17.91 | 17.99 | -1.37% | 10.41 | 1.71% |
| 2025-10-24 | 18.23 | 18.44 | 18.07 | 18.24 | +0.27% | 5.87 | 0.96% |
| 2025-10-23 | 17.98 | 18.25 | 17.90 | 18.19 | +0.94% | 4.19 | 0.69% |