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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.73 | 19.84 | 19.12 | 19.41 | -1.32% | 9.08 | 1.39% |
| 2025-09-15 | 19.91 | 20.24 | 19.63 | 19.67 | -1.25% | 6.36 | 0.95% |
| 2025-09-12 | 20.10 | 20.10 | 19.81 | 19.92 | -0.60% | 7.17 | 1.07% |
| 2025-09-11 | 19.79 | 20.04 | 19.57 | 20.04 | +0.91% | 8.84 | 1.33% |
| 2025-09-10 | 20.00 | 20.05 | 19.61 | 19.86 | -1.05% | 7.49 | 1.12% |
| 2025-09-09 | 20.50 | 20.52 | 19.95 | 20.07 | -2.10% | 9.22 | 1.36% |
| 2025-09-08 | 19.80 | 20.56 | 19.66 | 20.50 | +3.48% | 13.62 | 2.00% |
| 2025-09-05 | 19.42 | 19.82 | 19.34 | 19.81 | +2.01% | 8.37 | 1.27% |
| 2025-09-04 | 19.58 | 19.65 | 19.18 | 19.42 | -0.77% | 8.77 | 1.34% |
| 2025-09-03 | 19.71 | 19.90 | 19.44 | 19.57 | -0.41% | 7.47 | 1.13% |
| 2025-09-02 | 20.00 | 20.24 | 19.42 | 19.65 | -1.75% | 10.16 | 1.53% |
| 2025-09-01 | 20.08 | 20.09 | 19.84 | 20.00 | -0.45% | 8.00 | 1.19% |
| 2025-08-29 | 20.15 | 20.39 | 19.92 | 20.09 | +0.10% | 10.12 | 1.49% |
| 2025-08-28 | 19.87 | 20.11 | 19.52 | 20.07 | +0.96% | 11.81 | 1.76% |
| 2025-08-27 | 20.50 | 20.55 | 19.87 | 19.88 | -3.35% | 14.61 | 2.14% |
| 2025-08-26 | 20.22 | 21.02 | 20.05 | 20.57 | +1.93% | 15.95 | 2.30% |
| 2025-08-25 | 20.39 | 20.44 | 19.96 | 20.18 | +1.46% | 16.06 | 2.36% |
| 2025-08-22 | 19.92 | 20.13 | 19.76 | 19.89 | -0.45% | 11.57 | 1.73% |
| 2025-08-21 | 19.51 | 20.45 | 19.47 | 19.98 | +4.01% | 27.49 | 4.08% |
| 2025-08-20 | 18.89 | 19.21 | 18.80 | 19.21 | +1.86% | 10.99 | 1.71% |