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
2026-06-18	22.41	21.65	-0.75	-3.35%	21.46	22.52	530712	115683	1.58%
2026-06-17	21.99	22.40	0.07	0.31%	21.78	22.60	457423	101859	1.36%
2026-06-16	23.00	22.33	-0.94	-4.04%	22.28	23.00	662562	149560	1.97%
2026-06-15	23.99	23.27	-0.89	-3.68%	22.72	24.00	844895	195771	2.51%
2026-06-12	23.30	24.16	1.10	4.77%	22.79	24.47	793041	188710	2.36%
2026-06-11	23.91	23.56	-0.18	-0.76%	23.26	24.45	401676	95000	1.19%
2026-06-10	24.00	23.74	-0.36	-1.49%	23.40	24.25	356569	84753	1.06%
2026-06-09	24.10	24.10	-0.10	-0.41%	23.59	24.40	421344	101105	1.25%
2026-06-08	23.80	24.20	0.23	0.96%	23.73	24.70	504419	122512	1.50%
2026-06-05	23.07	23.97	0.46	1.96%	22.68	24.67	599556	143546	1.78%
2026-06-04	24.01	23.51	-0.60	-2.49%	23.39	24.02	365050	86155	1.08%
2026-06-03	23.55	24.11	0.47	1.99%	23.31	24.33	440969	104606	1.31%
2026-06-02	24.05	23.64	-0.17	-0.71%	23.51	24.14	328950	78075	0.98%
2026-06-01	23.28	23.81	0.54	2.32%	23.28	24.33	481233	115009	1.43%
2026-05-29	23.67	23.27	-0.61	-2.55%	23.11	23.73	392418	91538	1.17%
2026-05-28	23.85	23.88	0.13	0.55%	23.39	24.05	360187	85343	1.07%
2026-05-27	23.92	23.75	-0.17	-0.71%	23.45	24.12	357691	84787	1.06%
2026-05-26	23.97	23.92	-0.13	-0.54%	23.33	24.13	495219	117442	1.47%
2026-05-25	24.12	24.05	-0.63	-2.55%	23.64	25.18	693043	167462	2.06%
2026-05-22	24.99	24.68	-0.17	-0.68%	24.37	25.20	413377	101680	1.23%
2026-05-21	25.10	24.85	-0.72	-2.82%	24.82	25.94	519851	131663	1.54%
2026-05-20	26.21	25.57	-0.84	-3.18%	25.50	26.52	641589	165873	1.91%
2026-05-19	27.45	26.41	-1.36	-4.90%	26.18	27.47	510939	135383	1.52%
2026-05-18	28.15	27.77	-0.31	-1.10%	27.56	28.65	554131	154670	1.65%
2026-05-15	27.12	28.08	1.00	3.69%	27.01	28.85	743296	208629	2.21%
2026-05-14	27.63	27.08	-0.73	-2.62%	27.07	28.87	601084	168426	1.79%
2026-05-13	27.36	27.81	0.18	0.65%	27.14	28.33	480084	133686	1.43%
2026-05-12	26.88	27.63	0.77	2.87%	26.88	28.30	638996	176171	1.90%
2026-05-11	26.63	26.86	0.20	0.75%	26.50	27.26	519581	139570	1.54%
2026-05-08	27.43	26.66	-0.48	-1.77%	26.20	27.52	598852	159542	1.78%
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%