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
2025-10-31	17.87	17.91	0.28	1.59%	17.85	18.27	607739	109845	1.81%
2025-10-30	17.92	17.63	-0.27	-1.51%	17.63	17.99	396909	70574	1.18%
2025-10-29	17.75	17.90	0.17	0.96%	17.56	17.95	448128	79584	1.33%
2025-10-28	17.93	17.73	-0.26	-1.45%	17.71	17.94	411868	73333	1.22%
2025-10-27	18.23	17.99	-0.25	-1.37%	17.91	18.25	576774	104087	1.71%
2025-10-24	18.23	18.24	0.05	0.27%	18.07	18.44	322204	58718	0.96%
2025-10-23	17.98	18.19	0.17	0.94%	17.90	18.25	231789	41935	0.69%
2025-10-22	18.06	18.02	-0.15	-0.83%	17.98	18.15	172486	31126	0.51%
2025-10-21	18.00	18.17	0.17	0.94%	17.86	18.26	217654	39488	0.65%
2025-10-20	17.88	18.00	0.26	1.47%	17.78	18.09	290747	52188	0.86%
2025-10-17	18.13	17.74	-0.48	-2.63%	17.70	18.25	402684	72239	1.20%
2025-10-16	18.58	18.22	-0.36	-1.94%	18.15	18.59	349928	64144	1.04%
2025-10-15	18.56	18.58	0.04	0.22%	18.41	18.76	307430	57016	0.91%
2025-10-14	18.88	18.54	-0.30	-1.59%	18.40	19.23	504979	94687	1.50%
2025-10-13	18.33	18.84	-0.91	-4.61%	18.33	18.90	672871	125718	2.00%
2025-10-10	19.57	19.75	0.00	0.00%	19.44	20.00	519351	102637	1.54%
2025-10-09	19.35	19.75	0.41	2.12%	18.72	19.76	538102	103983	1.60%
2025-09-30	19.27	19.34	0.04	0.21%	19.06	19.37	401262	77110	1.19%
2025-09-29	19.48	19.30	-0.14	-0.72%	19.05	19.58	372648	71542	1.11%
2025-09-26	19.08	19.44	0.40	2.10%	18.97	19.78	641237	124850	1.90%
2025-09-25	18.68	19.04	0.34	1.82%	18.66	19.10	405506	76837	1.20%
2025-09-24	18.47	18.70	0.14	0.75%	18.39	18.74	258602	48014	0.77%
2025-09-23	18.92	18.56	-0.41	-2.16%	18.36	18.94	396565	73614	1.18%
2025-09-22	19.00	18.97	-0.14	-0.73%	18.81	19.09	246964	46732	0.73%
2025-09-19	18.82	19.11	0.20	1.06%	18.82	19.18	284437	54231	0.84%
2025-09-18	19.40	18.91	-0.44	-2.27%	18.78	19.42	454744	86881	1.35%
2025-09-17	19.31	19.35	-0.06	-0.31%	19.22	19.43	305347	58991	0.91%
2025-09-16	19.73	19.41	-0.26	-1.32%	19.12	19.84	469116	90753	1.39%
2025-09-15	19.91	19.67	-0.25	-1.26%	19.63	20.24	321028	63613	0.95%
2025-09-12	20.10	19.92	-0.12	-0.60%	19.81	20.10	360277	71749	1.07%
2025-09-11	19.79	20.04	0.18	0.91%	19.57	20.04	446196	88393	1.33%
2025-09-10	20.00	19.86	-0.21	-1.05%	19.61	20.05	378591	74935	1.12%
2025-09-09	20.50	20.07	-0.43	-2.10%	19.95	20.52	456527	92210	1.36%
2025-09-08	19.80	20.50	0.69	3.48%	19.66	20.56	673121	136203	2.00%
2025-09-05	19.42	19.81	0.39	2.01%	19.34	19.82	426769	83703	1.27%
2025-09-04	19.58	19.42	-0.15	-0.77%	19.18	19.65	451987	87689	1.34%
2025-09-03	19.71	19.57	-0.08	-0.41%	19.44	19.90	380119	74670	1.13%
2025-09-02	20.00	19.65	-0.35	-1.75%	19.42	20.24	516352	101630	1.53%
2025-09-01	20.08	20.00	-0.09	-0.45%	19.84	20.09	401106	79993	1.19%
2025-08-29	20.15	20.09	0.02	0.10%	19.92	20.39	501931	101195	1.49%
2025-08-28	19.87	20.07	0.19	0.96%	19.52	20.11	593927	118066	1.76%
2025-08-27	20.50	19.88	-0.69	-3.35%	19.87	20.55	721984	146143	2.14%
2025-08-26	20.22	20.57	0.39	1.93%	20.05	21.02	773123	159527	2.30%
2025-08-25	20.39	20.18	0.29	1.46%	19.96	20.44	794589	160552	2.36%
2025-08-22	19.92	19.89	-0.09	-0.45%	19.76	20.13	581998	115690	1.73%
2025-08-21	19.51	19.98	0.77	4.01%	19.47	20.45	1373662	274859	4.08%
2025-08-20	18.89	19.21	0.35	1.86%	18.80	19.21	577065	109871	1.71%
2025-08-19	18.89	18.86	-0.04	-0.21%	18.83	19.18	459691	87160	1.37%
2025-08-18	18.99	18.90	-0.05	-0.26%	18.81	19.08	639520	120912	1.90%
2025-08-15	18.64	18.95	0.32	1.72%	18.63	19.01	426914	80627	1.27%
2025-08-14	18.89	18.63	-0.22	-1.17%	18.50	18.98	439436	82410	1.31%
2025-08-13	19.08	18.85	-0.23	-1.21%	18.78	19.12	550677	103951	1.64%
2025-08-12	18.99	19.08	-0.14	-0.73%	18.35	19.20	711237	134174	2.11%
2025-08-11	19.28	19.22	0.20	1.05%	19.07	19.36	432419	82971	1.28%
2025-08-08	18.85	19.02	0.17	0.90%	18.81	19.30	343510	65406	1.02%
2025-08-07	19.03	18.85	-0.18	-0.95%	18.71	19.10	313083	59101	0.93%
2025-08-06	18.94	19.03	0.08	0.42%	18.88	19.07	310642	58974	0.92%
2025-08-05	19.08	18.95	0.02	0.11%	18.90	19.19	370005	70317	1.10%
2025-08-04	19.00	18.93	-0.29	-1.51%	18.57	19.14	466016	87732	1.38%
2025-08-01	19.54	19.22	-0.30	-1.54%	19.11	19.82	643060	125112	1.91%
2025-07-31	19.48	19.52	-0.26	-1.31%	19.41	19.75	695575	136051	2.07%
2025-07-30	18.44	19.78	1.33	7.21%	18.38	20.04	1495811	291932	4.44%
2025-07-29	18.27	18.45	0.07	0.38%	18.14	18.45	327449	59902	0.97%
2025-07-28	18.56	18.38	-0.22	-1.18%	18.14	18.56	616884	112804	1.83%
2025-07-25	18.73	18.60	-0.04	-0.21%	18.57	18.94	522126	97564	1.55%
2025-07-24	18.28	18.64	0.35	1.91%	18.20	18.68	576343	106462	1.71%