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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.06 | 18.15 | 17.98 | 18.02 | -0.83% | 3.11 | 0.51% |
| 2025-10-21 | 18.00 | 18.26 | 17.86 | 18.17 | +0.94% | 3.95 | 0.65% |
| 2025-10-20 | 17.88 | 18.09 | 17.78 | 18.00 | +1.47% | 5.22 | 0.86% |
| 2025-10-17 | 18.13 | 18.25 | 17.70 | 17.74 | -2.63% | 7.22 | 1.20% |
| 2025-10-16 | 18.58 | 18.59 | 18.15 | 18.22 | -1.94% | 6.41 | 1.04% |
| 2025-10-15 | 18.56 | 18.76 | 18.41 | 18.58 | +0.22% | 5.70 | 0.91% |
| 2025-10-14 | 18.88 | 19.23 | 18.40 | 18.54 | -1.59% | 9.47 | 1.50% |
| 2025-10-13 | 18.33 | 18.90 | 18.33 | 18.84 | -4.61% | 12.57 | 2.00% |
| 2025-10-10 | 19.57 | 20.00 | 19.44 | 19.75 | 0.00% | 10.26 | 1.54% |
| 2025-10-09 | 19.35 | 19.76 | 18.72 | 19.75 | +2.12% | 10.40 | 1.60% |
| 2025-09-30 | 19.27 | 19.37 | 19.06 | 19.34 | +0.21% | 7.71 | 1.19% |
| 2025-09-29 | 19.48 | 19.58 | 19.05 | 19.30 | -0.72% | 7.15 | 1.11% |
| 2025-09-26 | 19.08 | 19.78 | 18.97 | 19.44 | +2.10% | 12.49 | 1.90% |
| 2025-09-25 | 18.68 | 19.10 | 18.66 | 19.04 | +1.82% | 7.68 | 1.20% |
| 2025-09-24 | 18.47 | 18.74 | 18.39 | 18.70 | +0.75% | 4.80 | 0.77% |
| 2025-09-23 | 18.92 | 18.94 | 18.36 | 18.56 | -2.16% | 7.36 | 1.18% |
| 2025-09-22 | 19.00 | 19.09 | 18.81 | 18.97 | -0.73% | 4.67 | 0.73% |
| 2025-09-19 | 18.82 | 19.18 | 18.82 | 19.11 | +1.06% | 5.42 | 0.84% |
| 2025-09-18 | 19.40 | 19.42 | 18.78 | 18.91 | -2.27% | 8.69 | 1.35% |
| 2025-09-17 | 19.31 | 19.43 | 19.22 | 19.35 | -0.31% | 5.90 | 0.91% |