卫星化学(002648)股票行情
卫星化学(002648)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 18.33 | 18.11 | 0.12 | 0.67% | 18.09 | 18.60 | 830814 | 152050.16 | 2.47% |
| 2025-04-29 | 18.30 | 17.99 | -0.42 | -2.28% | 17.81 | 18.39 | 839843 | 151047.72 | 2.49% |
| 2025-04-28 | 18.87 | 18.41 | -0.74 | -3.86% | 18.41 | 19.01 | 1356093 | 252058.55 | 4.03% |
| 2025-04-25 | 18.96 | 19.15 | 1.74 | 9.99% | 18.39 | 19.15 | 3034824 | 572717.75 | 9.01% |
| 2025-04-24 | 17.65 | 17.41 | -0.01 | -0.06% | 17.03 | 17.65 | 2049620 | 355518.22 | 6.09% |
| 2025-04-23 | 16.85 | 17.42 | 1.58 | 9.97% | 16.70 | 17.42 | 1220879 | 210641.38 | 3.63% |
| 2025-04-22 | 16.16 | 15.84 | -0.56 | -3.41% | 15.83 | 16.25 | 1166694 | 186146.67 | 3.47% |
| 2025-04-21 | 15.82 | 16.40 | 0.63 | 3.99% | 15.58 | 16.49 | 1107111 | 178562.02 | 3.29% |
| 2025-04-18 | 15.58 | 15.77 | 0.17 | 1.09% | 15.54 | 15.97 | 742535 | 117185.64 | 2.21% |
| 2025-04-17 | 15.80 | 15.60 | -0.40 | -2.50% | 15.57 | 15.98 | 1119129 | 176182.84 | 3.32% |
| 2025-04-16 | 16.58 | 16.00 | -0.71 | -4.25% | 15.80 | 16.68 | 1112973 | 179104.52 | 3.31% |
| 2025-04-15 | 17.10 | 16.71 | -0.40 | -2.34% | 16.56 | 17.18 | 805850 | 135238.72 | 2.39% |
| 2025-04-14 | 17.85 | 17.11 | -0.46 | -2.62% | 17.06 | 17.98 | 1377713 | 240044.56 | 4.09% |
| 2025-04-11 | 16.53 | 17.57 | 0.91 | 5.46% | 16.44 | 18.00 | 1441656 | 246567.02 | 4.28% |
| 2025-04-10 | 17.01 | 16.66 | 0.24 | 1.46% | 16.36 | 17.33 | 1834046 | 308301.78 | 5.45% |
| 2025-04-09 | 16.88 | 16.42 | -1.22 | -6.92% | 15.90 | 17.00 | 1964909 | 318803.53 | 5.84% |
| 2025-04-08 | 17.70 | 17.64 | -1.96 | -10.00% | 17.64 | 18.12 | 708926 | 125364.62 | 2.11% |
| 2025-04-07 | 19.60 | 19.60 | -2.18 | -10.01% | 19.60 | 19.60 | 133455 | 26157.18 | 0.40% |
| 2025-04-03 | 22.32 | 21.78 | -0.72 | -3.20% | 21.16 | 22.32 | 440652 | 95340.59 | 1.31% |
| 2025-04-02 | 22.53 | 22.50 | -0.13 | -0.57% | 22.36 | 22.75 | 184189 | 41455.07 | 0.55% |
| 2025-04-01 | 23.03 | 22.63 | -0.36 | -1.57% | 22.45 | 23.11 | 392165 | 89291.11 | 1.16% |
| 2025-03-31 | 22.51 | 22.99 | 0.42 | 1.86% | 22.51 | 23.19 | 345363 | 79066.27 | 1.03% |
| 2025-03-28 | 22.21 | 22.57 | 0.36 | 1.62% | 21.96 | 22.88 | 339542 | 76583.22 | 1.01% |
| 2025-03-27 | 21.63 | 22.21 | 0.59 | 2.73% | 21.63 | 22.36 | 299601 | 66020.26 | 0.89% |
| 2025-03-26 | 21.60 | 21.62 | -0.04 | -0.18% | 21.57 | 21.97 | 199437 | 43317.76 | 0.59% |
| 2025-03-25 | 21.32 | 21.66 | 0.41 | 1.93% | 20.88 | 21.82 | 327461 | 69979.86 | 0.97% |
| 2025-03-24 | 21.06 | 21.25 | 0.20 | 0.95% | 20.89 | 21.28 | 195238 | 41191.59 | 0.58% |
| 2025-03-21 | 21.25 | 21.05 | -0.30 | -1.41% | 20.95 | 21.57 | 189358 | 40036.28 | 0.56% |
| 2025-03-20 | 21.53 | 21.35 | -0.18 | -0.84% | 21.28 | 21.62 | 111558 | 23892.13 | 0.33% |
| 2025-03-19 | 21.53 | 21.53 | 0.00 | 0.00% | 21.38 | 21.66 | 111888 | 24058.46 | 0.33% |
| 2025-03-18 | 21.32 | 21.53 | 0.22 | 1.03% | 21.26 | 21.65 | 140661 | 30193.21 | 0.42% |
| 2025-03-17 | 21.38 | 21.31 | 0.04 | 0.19% | 21.27 | 21.79 | 222589 | 47830.13 | 0.66% |
| 2025-03-14 | 21.24 | 21.27 | 0.08 | 0.38% | 21.11 | 21.50 | 216928 | 46250.50 | 0.64% |
| 2025-03-13 | 21.87 | 21.19 | -0.68 | -3.11% | 21.13 | 21.87 | 391531 | 83789.04 | 1.16% |
| 2025-03-12 | 22.11 | 21.87 | -0.24 | -1.09% | 21.65 | 22.16 | 205175 | 44764.19 | 0.61% |
| 2025-03-11 | 21.90 | 22.11 | 0.05 | 0.23% | 21.80 | 22.11 | 211178 | 46310.09 | 0.63% |
| 2025-03-10 | 21.90 | 22.06 | 0.18 | 0.82% | 21.69 | 22.33 | 220909 | 48670.40 | 0.66% |
| 2025-03-07 | 21.35 | 21.88 | 0.51 | 2.39% | 21.22 | 22.10 | 225484 | 49106.18 | 0.67% |
| 2025-03-06 | 21.16 | 21.37 | 0.12 | 0.56% | 20.98 | 21.48 | 240274 | 51030.49 | 0.71% |
| 2025-03-05 | 21.59 | 21.25 | -0.27 | -1.25% | 21.10 | 21.73 | 255871 | 54576.74 | 0.76% |
| 2025-03-04 | 21.21 | 21.52 | 0.25 | 1.18% | 21.16 | 21.65 | 224367 | 48255.01 | 0.67% |
| 2025-03-03 | 21.28 | 21.27 | 0.04 | 0.19% | 21.19 | 21.60 | 240069 | 51162.68 | 0.71% |
| 2025-02-28 | 21.16 | 21.23 | 0.09 | 0.43% | 21.08 | 21.77 | 259582 | 55522.16 | 0.77% |
| 2025-02-27 | 20.76 | 21.14 | 0.39 | 1.88% | 20.62 | 21.29 | 309153 | 64958.56 | 0.92% |
| 2025-02-26 | 21.27 | 20.75 | 0.12 | 0.58% | 20.62 | 21.60 | 431559 | 90632.76 | 1.28% |
| 2025-02-25 | 21.06 | 20.63 | -0.50 | -2.37% | 20.52 | 21.08 | 272728 | 56550.88 | 0.81% |
| 2025-02-24 | 21.44 | 21.13 | -0.31 | -1.45% | 21.10 | 21.63 | 217111 | 46283.26 | 0.64% |
| 2025-02-21 | 21.63 | 21.44 | -0.14 | -0.65% | 21.22 | 21.70 | 213339 | 45659.43 | 0.63% |
| 2025-02-20 | 21.40 | 21.58 | 0.18 | 0.84% | 21.25 | 21.68 | 141019 | 30271.21 | 0.42% |
| 2025-02-19 | 21.49 | 21.40 | -0.15 | -0.70% | 21.25 | 21.61 | 168713 | 36084.79 | 0.50% |
| 2025-02-18 | 21.22 | 21.55 | 0.15 | 0.70% | 21.20 | 22.02 | 292923 | 63477.52 | 0.87% |
| 2025-02-17 | 20.98 | 21.40 | 0.52 | 2.49% | 20.46 | 21.42 | 264871 | 55600.08 | 0.79% |
| 2025-02-14 | 20.88 | 20.88 | 0.00 | 0.00% | 20.70 | 20.97 | 113613 | 23655.44 | 0.34% |
| 2025-02-13 | 21.04 | 20.88 | -0.19 | -0.90% | 20.84 | 21.29 | 163026 | 34252.61 | 0.48% |
| 2025-02-12 | 21.00 | 21.07 | 0.03 | 0.14% | 20.76 | 21.09 | 176453 | 36964.82 | 0.52% |
| 2025-02-11 | 20.20 | 21.04 | 0.95 | 4.73% | 20.18 | 21.20 | 373335 | 78150.62 | 1.11% |
| 2025-02-10 | 20.15 | 20.09 | -0.05 | -0.25% | 19.75 | 20.25 | 190224 | 37991.72 | 0.57% |
| 2025-02-07 | 19.89 | 20.14 | 0.22 | 1.10% | 19.80 | 20.29 | 214906 | 43202.07 | 0.64% |
| 2025-02-06 | 19.83 | 19.92 | 0.03 | 0.15% | 19.58 | 20.05 | 233476 | 46164.34 | 0.69% |
| 2025-02-05 | 20.08 | 19.89 | -0.14 | -0.70% | 19.81 | 20.28 | 215197 | 42933.58 | 0.64% |
| 2025-01-27 | 19.50 | 20.03 | 0.56 | 2.88% | 19.44 | 20.18 | 264265 | 52787.07 | 0.78% |
| 2025-01-24 | 19.42 | 19.47 | -0.03 | -0.15% | 19.28 | 19.64 | 153834 | 29948.98 | 0.46% |
| 2025-01-23 | 19.48 | 19.50 | 0.14 | 0.72% | 19.23 | 19.60 | 251770 | 48905.36 | 0.75% |
| 2025-01-22 | 19.76 | 19.36 | -0.46 | -2.32% | 19.27 | 19.87 | 240316 | 46719.84 | 0.71% |
| 2025-01-21 | 19.98 | 19.82 | -0.06 | -0.30% | 19.66 | 19.99 | 253129 | 50035.75 | 0.75% |
| 2025-01-20 | 20.45 | 19.88 | -0.42 | -2.07% | 19.80 | 20.49 | 363736 | 72981.61 | 1.08% |
| 2025-01-17 | 20.18 | 20.30 | 0.11 | 0.54% | 20.11 | 20.47 | 168228 | 34151.11 | 0.50% |
| 2025-01-16 | 20.23 | 20.19 | 0.04 | 0.20% | 19.98 | 20.39 | 205707 | 41536.29 | 0.61% |
| 2025-01-15 | 19.89 | 20.15 | 0.23 | 1.15% | 19.81 | 20.38 | 295441 | 59550.95 | 0.88% |
| 2025-01-14 | 19.15 | 19.92 | 0.82 | 4.29% | 18.96 | 20.01 | 391138 | 76853.99 | 1.16% |
| 2025-01-13 | 18.80 | 19.10 | 0.24 | 1.27% | 18.66 | 19.25 | 251103 | 47938.79 | 0.75% |
| 2025-01-10 | 19.10 | 18.86 | -0.24 | -1.26% | 18.81 | 19.34 | 235656 | 44709.34 | 0.70% |
| 2025-01-09 | 18.97 | 19.10 | 0.12 | 0.63% | 18.88 | 19.25 | 229069 | 43804.27 | 0.68% |
| 2025-01-08 | 18.90 | 18.98 | -0.02 | -0.11% | 18.57 | 19.14 | 272589 | 51278.08 | 0.81% |
| 2025-01-07 | 18.55 | 19.00 | 0.43 | 2.32% | 18.26 | 19.00 | 281439 | 52828.55 | 0.84% |
| 2025-01-06 | 18.68 | 18.57 | -0.09 | -0.48% | 18.36 | 18.84 | 335307 | 62325.35 | 1.00% |
| 2025-01-03 | 18.71 | 18.66 | 0.03 | 0.16% | 18.59 | 19.20 | 496378 | 93520.09 | 1.47% |
| 2025-01-02 | 18.79 | 18.63 | -0.16 | -0.85% | 18.48 | 19.14 | 394781 | 73902.27 | 1.17% |
| 2024-12-31 | 19.02 | 18.79 | -0.18 | -0.95% | 18.68 | 19.28 | 377070 | 71512.69 | 1.12% |
| 2024-12-30 | 18.49 | 18.97 | 0.75 | 4.12% | 18.48 | 19.22 | 628883 | 119582.53 | 1.87% |
深证大盘股票行情在线 K线走势图
