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
2025-04-03	22.32	21.78	-0.72	-3.20%	21.16	22.32	440652	95340	1.31%
2025-04-02	22.53	22.50	-0.13	-0.57%	22.36	22.75	184189	41455	0.55%
2025-04-01	23.03	22.63	-0.36	-1.57%	22.45	23.11	392165	89291	1.16%
2025-03-31	22.51	22.99	0.42	1.86%	22.51	23.19	345363	79066	1.03%
2025-03-28	22.21	22.57	0.36	1.62%	21.96	22.88	339542	76583	1.01%
2025-03-27	21.63	22.21	0.59	2.73%	21.63	22.36	299601	66020	0.89%
2025-03-26	21.60	21.62	-0.04	-0.18%	21.57	21.97	199437	43317	0.59%
2025-03-25	21.32	21.66	0.41	1.93%	20.88	21.82	327461	69979	0.97%
2025-03-24	21.06	21.25	0.20	0.95%	20.89	21.28	195238	41191	0.58%
2025-03-21	21.25	21.05	-0.30	-1.41%	20.95	21.57	189358	40036	0.56%
2025-03-20	21.53	21.35	-0.18	-0.84%	21.28	21.62	111558	23892	0.33%
2025-03-19	21.53	21.53	0.00	0.00%	21.38	21.66	111888	24058	0.33%
2025-03-18	21.32	21.53	0.22	1.03%	21.26	21.65	140661	30193	0.42%
2025-03-17	21.38	21.31	0.04	0.19%	21.27	21.79	222589	47830	0.66%
2025-03-14	21.24	21.27	0.08	0.38%	21.11	21.50	216928	46250	0.64%
2025-03-13	21.87	21.19	-0.68	-3.11%	21.13	21.87	391531	83789	1.16%
2025-03-12	22.11	21.87	-0.24	-1.09%	21.65	22.16	205175	44764	0.61%
2025-03-11	21.90	22.11	0.05	0.23%	21.80	22.11	211178	46310	0.63%
2025-03-10	21.90	22.06	0.18	0.82%	21.69	22.33	220909	48670	0.66%
2025-03-07	21.35	21.88	0.51	2.39%	21.22	22.10	225484	49106	0.67%
2025-03-06	21.16	21.37	0.12	0.56%	20.98	21.48	240274	51030	0.71%
2025-03-05	21.59	21.25	-0.27	-1.25%	21.10	21.73	255871	54576	0.76%
2025-03-04	21.21	21.52	0.25	1.18%	21.16	21.65	224367	48255	0.67%
2025-03-03	21.28	21.27	0.04	0.19%	21.19	21.60	240069	51162	0.71%
2025-02-28	21.16	21.23	0.09	0.43%	21.08	21.77	259582	55522	0.77%
2025-02-27	20.76	21.14	0.39	1.88%	20.62	21.29	309153	64958	0.92%
2025-02-26	21.27	20.75	0.12	0.58%	20.62	21.60	431559	90632	1.28%
2025-02-25	21.06	20.63	-0.50	-2.37%	20.52	21.08	272728	56550	0.81%
2025-02-24	21.44	21.13	-0.31	-1.45%	21.10	21.63	217111	46283	0.64%
2025-02-21	21.63	21.44	-0.14	-0.65%	21.22	21.70	213339	45659	0.63%
2025-02-20	21.40	21.58	0.18	0.84%	21.25	21.68	141019	30271	0.42%
2025-02-19	21.49	21.40	-0.15	-0.70%	21.25	21.61	168713	36084	0.50%
2025-02-18	21.22	21.55	0.15	0.70%	21.20	22.02	292923	63477	0.87%
2025-02-17	20.98	21.40	0.52	2.49%	20.46	21.42	264871	55600	0.79%
2025-02-14	20.88	20.88	0.00	0.00%	20.70	20.97	113613	23655	0.34%
2025-02-13	21.04	20.88	-0.19	-0.90%	20.84	21.29	163026	34252	0.48%
2025-02-12	21.00	21.07	0.03	0.14%	20.76	21.09	176453	36964	0.52%
2025-02-11	20.20	21.04	0.95	4.73%	20.18	21.20	373335	78150	1.11%
2025-02-10	20.15	20.09	-0.05	-0.25%	19.75	20.25	190224	37991	0.57%
2025-02-07	19.89	20.14	0.22	1.10%	19.80	20.29	214906	43202	0.64%
2025-02-06	19.83	19.92	0.03	0.15%	19.58	20.05	233476	46164	0.69%
2025-02-05	20.08	19.89	-0.14	-0.70%	19.81	20.28	215197	42933	0.64%
2025-01-27	19.50	20.03	0.56	2.88%	19.44	20.18	264265	52787	0.78%
2025-01-24	19.42	19.47	-0.03	-0.15%	19.28	19.64	153834	29948	0.46%
2025-01-23	19.48	19.50	0.14	0.72%	19.23	19.60	251770	48905	0.75%
2025-01-22	19.76	19.36	-0.46	-2.32%	19.27	19.87	240316	46719	0.71%
2025-01-21	19.98	19.82	-0.06	-0.30%	19.66	19.99	253129	50035	0.75%
2025-01-20	20.45	19.88	-0.42	-2.07%	19.80	20.49	363736	72981	1.08%
2025-01-17	20.18	20.30	0.11	0.54%	20.11	20.47	168228	34151	0.50%
2025-01-16	20.23	20.19	0.04	0.20%	19.98	20.39	205707	41536	0.61%
2025-01-15	19.89	20.15	0.23	1.15%	19.81	20.38	295441	59550	0.88%
2025-01-14	19.15	19.92	0.82	4.29%	18.96	20.01	391138	76853	1.16%
2025-01-13	18.80	19.10	0.24	1.27%	18.66	19.25	251103	47938	0.75%
2025-01-10	19.10	18.86	-0.24	-1.26%	18.81	19.34	235656	44709	0.70%
2025-01-09	18.97	19.10	0.12	0.63%	18.88	19.25	229069	43804	0.68%
2025-01-08	18.90	18.98	-0.02	-0.11%	18.57	19.14	272589	51278	0.81%
2025-01-07	18.55	19.00	0.43	2.32%	18.26	19.00	281439	52828	0.84%
2025-01-06	18.68	18.57	-0.09	-0.48%	18.36	18.84	335307	62325	1.00%
2025-01-03	18.71	18.66	0.03	0.16%	18.59	19.20	496378	93520	1.47%
2025-01-02	18.79	18.63	-0.16	-0.85%	18.48	19.14	394781	73902	1.17%
2024-12-31	19.02	18.79	-0.18	-0.95%	18.68	19.28	377070	71512	1.12%
2024-12-30	18.49	18.97	0.75	4.12%	18.48	19.22	628883	119582	1.87%
2024-12-27	18.24	18.22	-0.01	-0.05%	17.98	18.60	268020	48779	0.80%
2024-12-26	18.43	18.23	-0.16	-0.87%	18.06	18.43	242252	44147	0.72%
2024-12-25	18.47	18.39	0.01	0.05%	18.08	18.76	343989	63475	1.02%