卫星化学 (002648) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	28.72	27.14	-2.34	-7.94%	26.91	28.75	993258	272179	2.95%
2026-05-06	29.08	29.48	-0.12	-0.41%	28.23	29.60	530721	153485	1.58%
2026-04-30	29.57	29.60	0.37	1.27%	29.30	30.20	523576	156003	1.56%
2026-04-29	29.10	29.23	0.23	0.79%	28.68	29.58	530426	154489	1.58%
2026-04-28	27.68	29.00	1.05	3.76%	27.65	29.35	578496	166198	1.72%
2026-04-27	27.88	27.95	0.22	0.79%	27.46	28.29	425518	118959	1.26%
2026-04-24	27.40	27.73	0.35	1.28%	26.95	28.20	595407	164716	1.77%
2026-04-23	26.50	27.38	0.92	3.48%	26.16	27.65	603422	163222	1.79%
2026-04-22	26.89	26.46	-0.23	-0.86%	26.33	27.05	363715	96674	1.08%
2026-04-21	26.39	26.69	0.43	1.64%	25.78	26.92	537416	142044	1.60%
2026-04-20	27.30	26.26	-1.13	-4.13%	26.03	27.46	877711	231927	2.61%
2026-04-17	28.22	27.39	-0.81	-2.87%	27.23	28.28	499415	137868	1.48%
2026-04-16	27.74	28.20	0.28	1.00%	27.56	28.33	423049	118377	1.26%
2026-04-15	29.52	27.92	-2.06	-6.87%	27.70	29.73	821245	232058	2.44%
2026-04-14	29.01	29.98	-0.31	-1.02%	28.63	30.15	718118	211064	2.13%
2026-04-13	29.15	30.29	1.46	5.06%	28.58	30.36	654135	193196	1.94%
2026-04-10	28.65	28.83	-0.01	-0.03%	28.35	29.28	398720	115177	1.18%
2026-04-09	28.23	28.84	0.98	3.52%	28.10	29.10	531363	152121	1.58%
2026-04-08	26.70	27.86	-0.74	-2.59%	26.03	27.89	772217	210446	2.29%
2026-04-07	26.98	28.60	1.93	7.24%	26.72	28.79	624890	176562	1.86%
2026-04-03	27.18	26.67	-0.44	-1.62%	26.09	27.20	404984	107265	1.20%
2026-04-02	27.48	27.11	0.10	0.37%	26.89	27.74	393050	107109	1.17%
2026-04-01	27.50	27.01	-0.61	-2.21%	26.52	27.59	599582	162353	1.78%
2026-03-31	28.81	27.62	-0.94	-3.29%	27.43	28.94	620254	173747	1.84%
2026-03-30	28.90	28.56	0.78	2.81%	28.42	29.28	787445	226402	2.34%
2026-03-27	26.46	27.78	1.16	4.36%	26.32	27.92	731689	200167	2.17%
2026-03-26	25.82	26.62	0.88	3.42%	25.75	26.94	735280	195168	2.18%
2026-03-25	25.51	25.74	-0.28	-1.08%	24.91	25.77	764679	193768	2.27%
2026-03-24	25.52	26.02	0.35	1.36%	24.48	26.06	732868	185052	2.18%
2026-03-23	25.87	25.67	0.02	0.08%	25.32	26.56	763508	197281	2.27%
2026-03-20	25.60	25.65	-0.80	-3.02%	25.45	26.30	645271	166218	1.92%
2026-03-19	26.76	26.45	0.39	1.50%	25.90	26.76	770212	202870	2.29%
2026-03-18	25.89	26.06	0.07	0.27%	25.48	26.08	548760	141670	1.63%
2026-03-17	26.96	25.99	-1.02	-3.78%	25.76	27.44	974789	256818	2.90%
2026-03-16	28.66	27.01	-1.24	-4.39%	26.88	29.07	882799	243470	2.62%
2026-03-13	29.68	28.25	-0.85	-2.92%	28.02	29.92	1197942	344936	3.56%
2026-03-12	28.40	29.10	1.17	4.19%	27.64	30.00	1298839	375871	3.86%
2026-03-11	25.71	27.93	1.96	7.55%	25.42	28.45	1373423	370313	4.08%
2026-03-10	25.63	25.97	-1.73	-6.25%	25.56	26.92	1483620	387597	4.41%
2026-03-09	29.30	27.70	0.79	2.94%	27.57	29.60	1991259	571366	5.91%
2026-03-06	24.40	26.91	2.45	10.02%	24.30	26.91	1044806	271804	3.10%
2026-03-05	23.97	24.46	0.80	3.38%	23.18	24.59	781549	186979	2.32%
2026-03-04	23.51	23.66	-0.14	-0.59%	23.25	24.27	655795	154996	1.95%
2026-03-03	24.78	23.80	-0.90	-3.64%	23.77	25.27	882149	214707	2.62%
2026-03-02	23.98	24.70	1.32	5.65%	23.28	24.70	983336	236479	2.92%
2026-02-27	23.09	23.38	0.21	0.91%	23.00	23.67	442871	103075	1.32%
2026-02-26	23.40	23.17	-0.26	-1.11%	23.04	23.70	472949	110190	1.40%
2026-02-25	23.06	23.43	0.30	1.30%	22.81	24.05	822118	193090	2.44%
2026-02-24	22.59	23.13	0.89	4.00%	22.34	23.48	601275	137903	1.79%
2026-02-13	22.51	22.24	-0.69	-3.01%	22.18	22.68	452841	101466	1.35%
2026-02-12	22.82	22.93	0.09	0.39%	22.70	23.33	484292	111250	1.44%
2026-02-11	22.40	22.84	0.43	1.92%	22.30	23.59	680600	156642	2.02%
2026-02-10	22.50	22.41	-0.09	-0.40%	22.10	22.57	371528	82974	1.10%
2026-02-09	23.01	22.50	-0.24	-1.06%	22.32	23.04	554756	124770	1.65%
2026-02-06	21.79	22.74	0.54	2.43%	21.61	23.22	647290	146805	1.92%
2026-02-05	22.67	22.20	-0.47	-2.07%	21.92	23.27	575124	128883	1.71%
2026-02-04	22.72	22.67	0.10	0.44%	22.16	22.82	462457	104256	1.37%
2026-02-03	22.50	22.57	0.65	2.97%	21.92	22.70	898252	200507	2.67%
2026-02-02	23.62	21.92	-2.44	-10.02%	21.92	23.70	1395514	314701	4.15%
2026-01-30	23.89	24.36	0.11	0.45%	23.40	24.69	991460	238886	2.95%
2026-01-29	24.50	24.25	0.04	0.17%	23.67	25.05	1273761	308686	3.78%
2026-01-28	22.24	24.21	1.97	8.86%	22.24	24.46	1302987	309635	3.87%
2026-01-27	22.58	22.24	-0.47	-2.07%	22.06	23.06	861613	193623	2.56%