卫星化学（002648）历史行情

以下为卫星化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	27.310	27.770	27.900	27.150	0.410	1.499%	30.16万	0.00亿	0.000%
2026-10-08	27.000	27.360	27.760	26.700	0.850	3.206%	39.05万	0.00亿	0.000%
2026-10-07	25.900	26.510	26.750	25.730	0.610	2.355%	3,041.73万	8.04亿	0.904%
2026-10-06	25.900	26.510	26.750	25.730	0.610	2.355%	3,041.73万	8.04亿	0.904%
2026-10-05	25.900	26.510	26.750	25.730	0.610	2.355%	3,041.73万	8.04亿	0.904%
2026-10-02	25.900	26.510	26.750	25.730	0.610	2.355%	3,041.73万	8.04亿	0.904%
2026-10-01	25.900	26.510	26.750	25.730	0.610	2.355%	3,041.73万	8.04亿	0.904%
2026-09-30	25.900	26.510	26.750	25.730	0.610	2.355%	30.42万	0.00亿	0.000%
2026-09-29	26.750	25.900	26.750	25.480	-0.890	-3.322%	44.26万	0.00亿	0.000%
2026-09-28	26.520	26.790	26.950	26.310	0.150	0.563%	31.16万	0.00亿	0.000%
2026-09-27	26.660	26.640	26.820	26.430	-0.180	-0.671%	1,995.58万	5.31亿	0.593%
2026-09-24	26.660	26.640	26.820	26.430	-0.180	-0.671%	19.96万	0.00亿	0.000%
2026-09-23	26.780	26.820	27.010	26.630	-0.140	-0.519%	18.02万	0.00亿	0.000%
2026-09-22	27.140	26.960	27.140	26.450	-0.270	-0.992%	28.88万	0.00亿	0.000%
2026-09-21	26.650	27.230	27.280	26.500	0.620	2.330%	31.56万	0.00亿	0.000%
2026-09-18	26.390	26.610	26.630	26.080	0.270	1.025%	24.80万	0.00亿	0.000%
2026-09-17	26.630	26.340	26.890	26.270	-0.530	-1.972%	30.39万	0.00亿	0.000%
2026-09-16	26.990	26.870	27.150	26.470	0.020	0.074%	27.61万	0.00亿	0.000%
2026-09-15	26.770	26.850	27.090	26.580	-0.060	-0.223%	20.89万	0.00亿	0.000%
2026-09-14	27.220	26.910	27.680	26.720	-0.310	-1.139%	31.38万	0.00亿	0.000%
2026-09-11	28.150	27.220	28.350	27.100	-0.850	-3.028%	49.39万	0.00亿	0.000%
2026-09-10	28.370	28.070	29.200	27.910	-0.110	-0.390%	49.21万	0.00亿	0.000%
2026-09-09	27.480	28.180	28.300	27.350	0.490	1.770%	42.87万	0.00亿	0.000%
2026-09-08	27.050	27.690	27.700	26.980	0.680	2.518%	37.31万	0.00亿	0.000%
2026-09-07	27.550	27.010	27.730	26.950	-0.530	-1.924%	35.34万	0.00亿	0.000%
2026-09-04	27.520	27.540	27.940	27.320	-0.110	-0.398%	33.33万	0.00亿	0.000%
2026-09-03	27.750	27.650	28.220	27.410	0.160	0.582%	33.83万	0.00亿	0.000%
2026-09-02	29.000	27.490	29.100	27.230	-1.130	-3.948%	54.22万	0.00亿	0.000%
2026-09-01	28.580	28.620	29.330	28.420	0.140	0.492%	58.39万	0.00亿	0.000%
2026-08-31	28.500	28.480	28.630	27.720	0.100	0.352%	50.73万	0.00亿	0.000%
2026-08-28	27.400	28.380	28.550	27.180	0.990	3.614%	58.18万	0.00亿	0.000%
2026-08-27	26.360	27.390	27.500	26.310	1.030	3.907%	46.44万	0.00亿	0.000%
2026-08-26	25.990	26.360	26.690	25.680	-0.200	-0.753%	35.17万	0.00亿	0.000%
2026-08-25	26.640	26.560	27.090	26.440	-0.010	-0.038%	35.93万	0.00亿	0.000%
2026-08-24	26.730	26.570	27.100	26.130	-0.430	-1.593%	43.49万	0.00亿	0.000%
2026-08-21	27.090	27.000	27.180	26.750	-0.100	-0.369%	36.17万	0.00亿	0.000%
2026-08-20	26.860	27.100	27.500	26.480	0.280	1.044%	62.41万	0.00亿	0.000%
2026-08-19	26.780	26.820	27.350	26.620	-0.010	-0.037%	62.92万	0.00亿	0.000%
2026-08-18	25.990	26.830	26.970	25.900	1.030	3.992%	67.47万	0.00亿	0.000%
2026-08-17	25.260	25.800	25.950	24.560	0.540	2.138%	61.96万	0.00亿	0.000%
2026-08-14	25.460	25.260	25.780	25.150	-0.200	-0.786%	35.36万	0.00亿	0.000%
2026-08-13	25.960	25.460	26.130	25.440	-0.700	-2.676%	46.04万	0.00亿	0.000%
2026-08-12	26.120	26.160	26.570	25.960	0.210	0.809%	38.11万	0.00亿	0.000%
2026-08-11	26.580	25.950	27.160	25.940	-0.510	-1.927%	51.98万	0.00亿	0.000%
2026-08-10	25.740	26.460	26.930	25.720	0.680	2.638%	53.91万	0.00亿	0.000%
2026-08-07	25.400	25.780	25.950	25.400	0.410	1.616%	48.48万	0.00亿	0.000%
2026-08-06	25.080	25.370	25.660	25.020	0.110	0.435%	43.52万	0.00亿	0.000%
2026-08-05	24.920	25.260	25.270	24.500	0.060	0.238%	56.31万	0.00亿	0.000%
2026-08-04	25.270	25.200	25.490	24.800	-0.080	-0.316%	39.59万	0.00亿	0.000%
2026-08-03	25.140	25.280	25.650	25.050	-0.110	-0.433%	36.27万	0.00亿	0.000%
2026-07-31	24.920	25.390	25.600	24.590	0.020	0.079%	44.37万	0.00亿	0.000%
2026-07-30	25.000	25.370	25.480	24.800	0.330	1.318%	51.30万	0.00亿	0.000%
2026-07-29	24.570	25.040	25.280	24.300	0.400	1.623%	49.81万	0.00亿	0.000%
2026-07-28	24.240	24.640	24.840	24.150	0.010	0.041%	32.09万	0.00亿	0.000%
2026-07-27	23.500	24.630	24.780	23.320	0.520	2.157%	44.46万	0.00亿	0.000%
2026-07-24	25.300	24.110	25.390	24.090	-0.920	-3.676%	50.62万	0.00亿	0.000%
2026-07-23	24.820	25.030	25.540	24.320	0.550	2.247%	71.03万	0.00亿	0.000%
2026-07-22	23.990	24.480	24.870	23.700	0.660	2.771%	64.66万	0.00亿	0.000%
2026-07-21	24.100	23.820	24.300	23.380	-0.560	-2.297%	67.78万	0.00亿	0.000%
2026-07-20	23.380	24.380	24.630	23.310	1.540	6.743%	91.73万	0.00亿	0.000%
2026-07-17	22.970	22.840	23.480	22.800	-0.060	-0.262%	57.81万	0.00亿	0.000%
2026-07-16	23.200	22.900	23.360	22.840	-0.530	-2.262%	40.60万	0.00亿	0.000%
2026-07-15	23.530	23.430	23.780	23.120	-0.240	-1.014%	46.89万	0.00亿	0.000%
2026-07-14	22.640	23.670	23.860	22.620	1.600	7.250%	78.96万	0.00亿	0.000%
2026-07-13	22.700	22.070	23.020	21.860	-0.610	-2.690%	50.19万	0.00亿	0.000%
2026-07-10	22.700	22.680	23.150	22.220	-0.060	-0.264%	53.56万	0.00亿	0.000%
2026-07-09	23.050	22.740	23.160	22.190	-0.180	-0.785%	62.37万	0.00亿	0.000%
2026-07-08	24.020	22.920	24.100	22.870	-0.770	-3.250%	58.26万	0.00亿	0.000%
2026-07-07	24.620	23.690	24.620	23.660	-1.010	-4.089%	65.56万	0.00亿	0.000%
2026-07-06	23.580	24.700	25.250	23.480	0.680	2.831%	88.12万	0.00亿	0.000%
2026-07-03	25.050	24.020	25.430	24.010	-0.710	-2.871%	88.16万	0.00亿	0.000%
2026-07-02	24.500	24.730	25.460	24.000	-0.180	-0.723%	99.62万	0.00亿	0.000%
2026-07-01	23.300	24.910	25.240	23.200	1.420	6.045%	123.25万	0.00亿	0.000%
2026-06-30	23.940	23.490	24.610	23.200	-0.740	-3.054%	105.76万	0.00亿	0.000%
2026-06-29	24.670	24.230	24.830	23.810	-0.640	-2.573%	104.83万	0.00亿	0.000%
2026-06-26	25.550	24.870	26.650	24.820	-0.810	-3.154%	147.98万	0.00亿	0.000%
2026-06-25	25.600	25.680	26.910	24.590	0.020	0.078%	206.43万	0.00亿	0.000%
2026-06-24	26.370	25.660	26.660	24.900	0.480	1.906%	236.13万	0.00亿	0.000%
2026-06-23	25.180	25.180	25.180	25.180	2.290	10.004%	24.96万	0.00亿	0.000%
2026-06-22	21.630	22.890	22.970	21.190	1.240	5.727%	64.68万	0.00亿	0.000%
2026-06-18	22.410	21.650	22.520	21.460	-0.750	-3.348%	53.07万	0.00亿	0.000%
2026-06-17	21.990	22.400	22.600	21.780	0.070	0.313%	45.74万	0.00亿	0.000%
2026-06-16	23.000	22.330	23.000	22.280	-0.940	-4.040%	66.26万	0.00亿	0.000%
2026-06-15	23.990	23.270	24.000	22.720	-0.890	-3.684%	84.49万	0.00亿	0.000%
2026-06-12	23.300	24.160	24.470	22.790	1.099	4.766%	79.30万	0.00亿	0.000%
2026-06-11	23.411	23.061	23.951	22.761	-0.180	-0.774%	40.17万	0.00亿	0.000%
2026-06-10	23.501	23.241	23.751	22.901	-0.360	-1.525%	35.66万	0.00亿	0.000%
2026-06-09	23.601	23.601	23.901	23.091	-0.100	-0.422%	42.13万	0.00亿	0.000%
2026-06-08	23.301	23.701	24.201	23.231	0.230	0.980%	50.44万	0.00亿	0.000%
2026-06-05	22.571	23.471	24.171	22.181	0.460	1.999%	59.96万	0.00亿	0.000%
2026-06-04	23.511	23.011	23.521	22.891	-0.600	-2.541%	36.51万	0.00亿	0.000%
2026-06-03	23.051	23.611	23.831	22.811	0.470	2.031%	44.10万	0.00亿	0.000%
2026-06-02	23.551	23.141	23.641	23.011	-0.170	-0.729%	32.90万	0.00亿	0.000%
2026-06-01	22.781	23.311	23.831	22.781	0.540	2.371%	48.12万	0.00亿	0.000%
2026-05-29	23.171	22.771	23.231	22.611	-0.610	-2.609%	39.24万	0.00亿	0.000%
2026-05-28	23.351	23.381	23.551	22.891	0.130	0.559%	36.02万	0.00亿	0.000%
2026-05-27	23.421	23.251	23.621	22.951	-0.170	-0.726%	35.77万	0.00亿	0.000%
2026-05-26	23.471	23.421	23.631	22.831	-0.130	-0.552%	49.52万	0.00亿	0.000%
2026-05-25	23.621	23.551	24.681	23.141	-0.630	-2.605%	69.30万	0.00亿	0.000%
2026-05-22	24.491	24.181	24.701	23.871	-0.170	-0.698%	41.34万	0.00亿	0.000%
2026-05-21	24.601	24.351	25.441	24.321	-0.720	-2.872%	51.99万	0.00亿	0.000%
2026-05-20	25.711	25.071	26.021	25.001	-0.840	-3.242%	64.16万	0.00亿	0.000%
2026-05-19	26.951	25.911	26.971	25.681	-1.360	-4.987%	51.09万	0.00亿	0.000%
2026-05-18	27.651	27.271	28.151	27.061	-0.310	-1.124%	55.41万	0.00亿	0.000%
2026-05-15	26.621	27.581	28.351	26.511	1.000	3.762%	74.33万	0.00亿	0.000%
2026-05-14	27.131	26.581	28.371	26.571	-0.730	-2.673%	60.11万	0.00亿	0.000%
2026-05-13	26.861	27.311	27.831	26.641	0.180	0.663%	48.01万	0.00亿	0.000%
2026-05-12	26.381	27.131	27.801	26.381	0.770	2.921%	63.90万	0.00亿	0.000%
2026-05-11	26.131	26.361	26.761	26.001	0.200	0.764%	51.96万	0.00亿	0.000%
2026-05-08	26.931	26.161	27.021	25.701	-0.480	-1.802%	59.89万	0.00亿	0.000%
2026-05-07	28.221	26.641	28.251	26.411	-2.340	-8.074%	99.33万	0.00亿	0.000%
2026-05-06	28.581	28.981	29.101	27.731	-0.120	-0.412%	53.07万	0.00亿	0.000%
2026-04-30	29.071	29.101	29.701	28.801	0.370	1.288%	52.36万	0.00亿	0.000%
2026-04-29	28.601	28.731	29.081	28.181	0.230	0.807%	53.04万	0.00亿	0.000%
2026-04-28	27.181	28.501	28.851	27.151	1.050	3.825%	57.85万	0.00亿	0.000%
2026-04-27	27.381	27.451	27.791	26.961	0.220	0.808%	42.55万	0.00亿	0.000%
2026-04-24	26.901	27.231	27.701	26.451	0.350	1.302%	59.54万	0.00亿	0.000%
2026-04-23	26.001	26.881	27.151	25.661	0.920	3.544%	60.34万	0.00亿	0.000%
2026-04-22	26.391	25.961	26.551	25.831	-0.230	-0.878%	36.37万	0.00亿	0.000%
2026-04-21	25.891	26.191	26.421	25.281	0.430	1.669%	53.74万	0.00亿	0.000%
2026-04-20	26.801	25.761	26.961	25.531	-1.130	-4.202%	87.77万	0.00亿	0.000%
2026-04-17	27.721	26.891	27.781	26.731	-0.810	-2.924%	49.94万	0.00亿	0.000%
2026-04-16	27.241	27.701	27.831	27.061	0.280	1.021%	42.30万	0.00亿	0.000%
2026-04-15	29.021	27.421	29.231	27.201	-2.060	-6.988%	82.12万	0.00亿	0.000%
2026-04-14	28.511	29.481	29.651	28.131	-0.310	-1.041%	71.81万	0.00亿	0.000%
2026-04-13	28.651	29.791	29.861	28.081	0.000	0.000%	65.41万	0.00亿	0.000%
2026-04-10	28.151	28.331	28.781	27.851	0.000	0.000%	39.87万	0.00亿	0.000%
2026-04-09	27.731	28.341	28.601	27.601	0.000	0.000%	53.14万	0.00亿	0.000%
2026-04-08	26.201	27.361	27.391	25.531	0.000	0.000%	77.22万	0.00亿	0.000%
2026-04-07	26.481	28.101	28.291	26.221	0.000	0.000%	62.49万	0.00亿	0.000%
2026-04-03	26.681	26.171	26.701	25.591	0.000	0.000%	40.50万	0.00亿	0.000%
2026-04-02	26.981	26.611	27.241	26.391	0.000	0.000%	39.31万	0.00亿	0.000%
2026-04-01	27.001	26.511	27.091	26.021	0.000	0.000%	59.96万	0.00亿	0.000%