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 |
|---|
| 2025-12-12 | 16.33 | 16.43 | 0.10 | 0.61% | 16.23 | 16.47 | 275577 | 45152.91 | 0.82% |
| 2025-12-11 | 16.58 | 16.33 | -0.27 | -1.63% | 16.32 | 16.65 | 293612 | 48295.80 | 0.87% |
| 2025-12-10 | 16.45 | 16.60 | 0.10 | 0.61% | 16.33 | 16.64 | 306801 | 50724.87 | 0.91% |
| 2025-12-09 | 16.72 | 16.50 | -0.24 | -1.43% | 16.45 | 17.08 | 548050 | 91548.12 | 1.63% |
| 2025-12-08 | 16.85 | 16.74 | -0.05 | -0.30% | 16.69 | 16.88 | 278670 | 46687.55 | 0.83% |
| 2025-12-05 | 16.47 | 16.79 | 0.27 | 1.63% | 16.44 | 16.85 | 397090 | 66294.77 | 1.18% |
| 2025-12-04 | 16.65 | 16.52 | -0.13 | -0.78% | 16.47 | 16.70 | 252275 | 41751.67 | 0.75% |
| 2025-12-03 | 16.70 | 16.65 | -0.01 | -0.06% | 16.57 | 16.86 | 329606 | 55021.80 | 0.98% |
| 2025-12-02 | 16.97 | 16.66 | -0.31 | -1.83% | 16.63 | 16.99 | 334042 | 55941.34 | 0.99% |
| 2025-12-01 | 16.89 | 16.97 | 0.11 | 0.65% | 16.89 | 17.05 | 290544 | 49299.58 | 0.86% |
| 2025-11-28 | 16.85 | 16.86 | 0.02 | 0.12% | 16.76 | 16.98 | 228832 | 38520.86 | 0.68% |
| 2025-11-27 | 16.74 | 16.84 | 0.11 | 0.66% | 16.72 | 16.98 | 294591 | 49635.63 | 0.88% |
| 2025-11-26 | 16.76 | 16.73 | -0.05 | -0.30% | 16.71 | 16.81 | 194292 | 32559.47 | 0.58% |
| 2025-11-25 | 16.86 | 16.78 | 0.00 | 0.00% | 16.72 | 16.98 | 307640 | 51787.22 | 0.91% |
| 2025-11-24 | 16.80 | 16.78 | 0.07 | 0.42% | 16.60 | 16.93 | 318127 | 53418.78 | 0.94% |
| 2025-11-21 | 17.20 | 16.71 | -0.60 | -3.47% | 16.71 | 17.21 | 446680 | 75430.07 | 1.33% |
| 2025-11-20 | 17.55 | 17.31 | -0.18 | -1.03% | 17.30 | 17.68 | 302169 | 52788.88 | 0.90% |
| 2025-11-19 | 17.34 | 17.49 | 0.13 | 0.75% | 17.30 | 17.69 | 337371 | 59108.79 | 1.00% |
| 2025-11-18 | 17.45 | 17.36 | -0.14 | -0.80% | 17.26 | 17.56 | 329664 | 57188.88 | 0.98% |
| 2025-11-17 | 17.71 | 17.50 | -0.31 | -1.74% | 17.46 | 17.80 | 533731 | 93769.41 | 1.59% |
| 2025-11-14 | 18.11 | 17.81 | -0.47 | -2.57% | 17.81 | 18.27 | 448568 | 80828.52 | 1.33% |
| 2025-11-13 | 18.17 | 18.28 | 0.02 | 0.11% | 18.07 | 18.42 | 431732 | 78876.70 | 1.28% |
| 2025-11-12 | 18.20 | 18.26 | 0.08 | 0.44% | 18.04 | 18.43 | 343335 | 62607.33 | 1.02% |
| 2025-11-11 | 18.20 | 18.18 | -0.14 | -0.76% | 18.06 | 18.32 | 314957 | 57353.58 | 0.94% |
| 2025-11-10 | 18.15 | 18.32 | 0.32 | 1.78% | 18.11 | 18.53 | 695406 | 127919.82 | 2.07% |
| 2025-11-07 | 17.53 | 18.00 | 0.45 | 2.56% | 17.43 | 18.33 | 868355 | 156682.34 | 2.58% |
| 2025-11-06 | 17.36 | 17.55 | 0.19 | 1.09% | 17.33 | 17.58 | 371092 | 64973.91 | 1.10% |
| 2025-11-05 | 17.21 | 17.36 | -0.03 | -0.17% | 17.17 | 17.44 | 283906 | 49135.11 | 0.84% |
| 2025-11-04 | 17.70 | 17.39 | -0.36 | -2.03% | 17.34 | 17.76 | 406412 | 71095.67 | 1.21% |
| 2025-11-03 | 18.00 | 17.75 | -0.16 | -0.89% | 17.55 | 18.04 | 442019 | 78135.64 | 1.31% |
| 2025-10-31 | 17.87 | 17.91 | 0.28 | 1.59% | 17.85 | 18.27 | 607739 | 109845.44 | 1.81% |
| 2025-10-30 | 17.92 | 17.63 | -0.27 | -1.51% | 17.63 | 17.99 | 396909 | 70574.99 | 1.18% |
| 2025-10-29 | 17.75 | 17.90 | 0.17 | 0.96% | 17.56 | 17.95 | 448128 | 79584.47 | 1.33% |
| 2025-10-28 | 17.93 | 17.73 | -0.26 | -1.45% | 17.71 | 17.94 | 411868 | 73333.98 | 1.22% |
| 2025-10-27 | 18.23 | 17.99 | -0.25 | -1.37% | 17.91 | 18.25 | 576774 | 104087.43 | 1.71% |
| 2025-10-24 | 18.23 | 18.24 | 0.05 | 0.27% | 18.07 | 18.44 | 322204 | 58718.11 | 0.96% |
| 2025-10-23 | 17.98 | 18.19 | 0.17 | 0.94% | 17.90 | 18.25 | 231789 | 41935.34 | 0.69% |
| 2025-10-22 | 18.06 | 18.02 | -0.15 | -0.83% | 17.98 | 18.15 | 172486 | 31126.39 | 0.51% |
| 2025-10-21 | 18.00 | 18.17 | 0.17 | 0.94% | 17.86 | 18.26 | 217654 | 39488.55 | 0.65% |
| 2025-10-20 | 17.88 | 18.00 | 0.26 | 1.47% | 17.78 | 18.09 | 290747 | 52188.37 | 0.86% |
| 2025-10-17 | 18.13 | 17.74 | -0.48 | -2.63% | 17.70 | 18.25 | 402684 | 72239.06 | 1.20% |
| 2025-10-16 | 18.58 | 18.22 | -0.36 | -1.94% | 18.15 | 18.59 | 349928 | 64144.53 | 1.04% |
| 2025-10-15 | 18.56 | 18.58 | 0.04 | 0.22% | 18.41 | 18.76 | 307430 | 57016.69 | 0.91% |
| 2025-10-14 | 18.88 | 18.54 | -0.30 | -1.59% | 18.40 | 19.23 | 504979 | 94687.00 | 1.50% |
| 2025-10-13 | 18.33 | 18.84 | -0.91 | -4.61% | 18.33 | 18.90 | 672871 | 125718.08 | 2.00% |
| 2025-10-10 | 19.57 | 19.75 | 0.00 | 0.00% | 19.44 | 20.00 | 519351 | 102637.84 | 1.54% |
| 2025-10-09 | 19.35 | 19.75 | 0.41 | 2.12% | 18.72 | 19.76 | 538102 | 103983.43 | 1.60% |
| 2025-09-30 | 19.27 | 19.34 | 0.04 | 0.21% | 19.06 | 19.37 | 401262 | 77110.60 | 1.19% |
| 2025-09-29 | 19.48 | 19.30 | -0.14 | -0.72% | 19.05 | 19.58 | 372648 | 71542.42 | 1.11% |
| 2025-09-26 | 19.08 | 19.44 | 0.40 | 2.10% | 18.97 | 19.78 | 641237 | 124850.25 | 1.90% |
| 2025-09-25 | 18.68 | 19.04 | 0.34 | 1.82% | 18.66 | 19.10 | 405506 | 76837.33 | 1.20% |
| 2025-09-24 | 18.47 | 18.70 | 0.14 | 0.75% | 18.39 | 18.74 | 258602 | 48014.07 | 0.77% |
| 2025-09-23 | 18.92 | 18.56 | -0.41 | -2.16% | 18.36 | 18.94 | 396565 | 73614.52 | 1.18% |
| 2025-09-22 | 19.00 | 18.97 | -0.14 | -0.73% | 18.81 | 19.09 | 246964 | 46732.98 | 0.73% |
| 2025-09-19 | 18.82 | 19.11 | 0.20 | 1.06% | 18.82 | 19.18 | 284437 | 54231.50 | 0.84% |
| 2025-09-18 | 19.40 | 18.91 | -0.44 | -2.27% | 18.78 | 19.42 | 454744 | 86881.35 | 1.35% |
| 2025-09-17 | 19.31 | 19.35 | -0.06 | -0.31% | 19.22 | 19.43 | 305347 | 58991.80 | 0.91% |
| 2025-09-16 | 19.73 | 19.41 | -0.26 | -1.32% | 19.12 | 19.84 | 469116 | 90753.43 | 1.39% |
| 2025-09-15 | 19.91 | 19.67 | -0.25 | -1.26% | 19.63 | 20.24 | 321028 | 63613.52 | 0.95% |
| 2025-09-12 | 20.10 | 19.92 | -0.12 | -0.60% | 19.81 | 20.10 | 360277 | 71749.89 | 1.07% |
| 2025-09-11 | 19.79 | 20.04 | 0.18 | 0.91% | 19.57 | 20.04 | 446196 | 88393.77 | 1.33% |
| 2025-09-10 | 20.00 | 19.86 | -0.21 | -1.05% | 19.61 | 20.05 | 378591 | 74935.41 | 1.12% |
| 2025-09-09 | 20.50 | 20.07 | -0.43 | -2.10% | 19.95 | 20.52 | 456527 | 92210.41 | 1.36% |
| 2025-09-08 | 19.80 | 20.50 | 0.69 | 3.48% | 19.66 | 20.56 | 673121 | 136203.39 | 2.00% |
| 2025-09-05 | 19.42 | 19.81 | 0.39 | 2.01% | 19.34 | 19.82 | 426769 | 83703.76 | 1.27% |
| 2025-09-04 | 19.58 | 19.42 | -0.15 | -0.77% | 19.18 | 19.65 | 451987 | 87689.61 | 1.34% |
| 2025-09-03 | 19.71 | 19.57 | -0.08 | -0.41% | 19.44 | 19.90 | 380119 | 74670.72 | 1.13% |
| 2025-09-02 | 20.00 | 19.65 | -0.35 | -1.75% | 19.42 | 20.24 | 516352 | 101630.37 | 1.53% |
| 2025-09-01 | 20.08 | 20.00 | -0.09 | -0.45% | 19.84 | 20.09 | 401106 | 79993.98 | 1.19% |
| 2025-08-29 | 20.15 | 20.09 | 0.02 | 0.10% | 19.92 | 20.39 | 501931 | 101195.43 | 1.49% |
| 2025-08-28 | 19.87 | 20.07 | 0.19 | 0.96% | 19.52 | 20.11 | 593927 | 118066.04 | 1.76% |
| 2025-08-27 | 20.50 | 19.88 | -0.69 | -3.35% | 19.87 | 20.55 | 721984 | 146143.58 | 2.14% |
| 2025-08-26 | 20.22 | 20.57 | 0.39 | 1.93% | 20.05 | 21.02 | 773123 | 159527.64 | 2.30% |
| 2025-08-25 | 20.39 | 20.18 | 0.29 | 1.46% | 19.96 | 20.44 | 794589 | 160552.84 | 2.36% |
| 2025-08-22 | 19.92 | 19.89 | -0.09 | -0.45% | 19.76 | 20.13 | 581998 | 115690.18 | 1.73% |
| 2025-08-21 | 19.51 | 19.98 | 0.77 | 4.01% | 19.47 | 20.45 | 1373662 | 274859.78 | 4.08% |
| 2025-08-20 | 18.89 | 19.21 | 0.35 | 1.86% | 18.80 | 19.21 | 577065 | 109871.48 | 1.71% |
| 2025-08-19 | 18.89 | 18.86 | -0.04 | -0.21% | 18.83 | 19.18 | 459691 | 87160.29 | 1.37% |
| 2025-08-18 | 18.99 | 18.90 | -0.05 | -0.26% | 18.81 | 19.08 | 639520 | 120912.88 | 1.90% |
| 2025-08-15 | 18.64 | 18.95 | 0.32 | 1.72% | 18.63 | 19.01 | 426914 | 80627.13 | 1.27% |
深证大盘股票行情在线 K线走势图
卫星化学(002648)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
