卫星化学(002648)股票信息
| 股票代码 | 002648 |
| 股票名称 | 卫星化学 |
| 最新价/元 | 18.67 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 6.63 |
| 买入/元 | 18.66 |
| 卖出/元 | 18.67 |
| 昨收/元 | 17.51 |
| 今开/元 | 17.86 |
| 最高/元 | 18.81 |
| 最低/元 | 17.75 |
| 成交量/手 | 584798.41 |
| 成交额/万 | 107198.46 |
| 股净值/元 | 13.15 |
| 市净率 | 2.40 |
| 总市值/万 | 6289261.50 |
| 流通值/万 | 6285048.71 |
| 换手率/% | 1.74 |
| 入市日期 | 2011-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
卫星化学(002648)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.86 | 18.67 | 1.16 | 6.63 | 584798.41 | 107198.46 | 1.74 |
| 2024-09-27 | 17.35 | 17.51 | 0.51 | 3.00 | 328865.83 | 57206.82 | 0.98 |
| 2024-09-26 | 16.23 | 17.00 | 0.81 | 5.00 | 203261.40 | 33748.50 | 0.60 |
| 2024-09-25 | 16.15 | 16.19 | 0.11 | 0.68 | 247937.67 | 40819.50 | 0.74 |
| 2024-09-24 | 15.02 | 16.08 | 1.15 | 7.70 | 320859.20 | 50321.75 | 0.95 |
| 2024-09-23 | 14.87 | 14.93 | 0.01 | 0.07 | 106147.72 | 15959.83 | 0.32 |
| 2024-09-20 | 15.10 | 14.92 | -0.27 | -1.78 | 155040.68 | 23143.61 | 0.46 |
| 2024-09-19 | 15.19 | 15.19 | 0.13 | 0.86 | 177776.13 | 26952.82 | 0.53 |
| 2024-09-18 | 14.87 | 15.06 | 0.31 | 2.10 | 107644.93 | 16036.15 | 0.32 |
| 2024-09-13 | 15.06 | 14.75 | -0.33 | -2.19 | 128790.34 | 19142.96 | 0.38 |
| 2024-09-12 | 15.08 | 15.08 | 0.02 | 0.13 | 90932.75 | 13724.34 | 0.27 |
| 2024-09-11 | 15.08 | 15.06 | -0.14 | -0.92 | 133008.44 | 19973.87 | 0.40 |
| 2024-09-10 | 15.10 | 15.20 | 0.10 | 0.66 | 109999.61 | 16622.06 | 0.33 |
| 2024-09-09 | 14.91 | 15.10 | 0.20 | 1.34 | 143836.97 | 21435.89 | 0.43 |
| 2024-09-06 | 15.25 | 14.90 | -0.31 | -2.04 | 115297.62 | 17326.62 | 0.34 |
| 2024-09-05 | 15.90 | 15.21 | -0.60 | -3.80 | 244639.79 | 37657.49 | 0.73 |
| 2024-09-04 | 16.12 | 15.81 | -0.42 | -2.59 | 107472.17 | 17072.30 | 0.32 |
| 2024-09-03 | 15.97 | 16.23 | 0.20 | 1.25 | 88036.69 | 14258.85 | 0.26 |
| 2024-09-02 | 16.25 | 16.03 | -0.34 | -2.08 | 147636.93 | 23866.69 | 0.44 |
| 2024-08-30 | 15.99 | 16.37 | 0.39 | 2.44 | 190752.45 | 30999.24 | 0.57 |
| 2024-08-29 | 15.56 | 15.98 | 0.34 | 2.17 | 127549.82 | 20268.58 | 0.38 |
| 2024-08-28 | 15.50 | 15.64 | 0.01 | 0.06 | 98553.10 | 15462.58 | 0.29 |
| 2024-08-27 | 15.75 | 15.63 | -0.18 | -1.14 | 80132.21 | 12551.21 | 0.24 |
| 2024-08-26 | 15.73 | 15.81 | 0.15 | 0.96 | 83005.39 | 13059.70 | 0.25 |
| 2024-08-23 | 15.52 | 15.66 | 0.11 | 0.71 | 134804.51 | 21102.72 | 0.40 |
| 2024-08-22 | 15.75 | 15.55 | -0.21 | -1.33 | 171955.79 | 26785.50 | 0.51 |
| 2024-08-21 | 15.85 | 15.76 | -0.09 | -0.57 | 126425.80 | 19868.97 | 0.38 |
| 2024-08-20 | 16.14 | 15.85 | -0.33 | -2.04 | 127430.30 | 20304.49 | 0.38 |
| 2024-08-19 | 15.99 | 16.18 | 0.10 | 0.62 | 97752.14 | 15852.73 | 0.29 |
| 2024-08-16 | 16.01 | 16.08 | 0.12 | 0.75 | 88356.00 | 14169.22 | 0.26 |
| 2024-08-15 | 15.87 | 15.96 | 0.11 | 0.69 | 131938.25 | 21117.89 | 0.39 |
| 2024-08-14 | 16.28 | 15.85 | -0.44 | -2.70 | 119954.26 | 19099.95 | 0.36 |
| 2024-08-13 | 16.38 | 16.29 | -0.06 | -0.37 | 74077.22 | 12021.61 | 0.22 |
| 2024-08-12 | 16.36 | 16.35 | 0.00 | 0.00 | 56296.48 | 9215.66 | 0.17 |
| 2024-08-09 | 16.72 | 16.35 | -0.31 | -1.86 | 111641.35 | 18499.43 | 0.33 |
| 2024-08-08 | 16.59 | 16.66 | 0.03 | 0.18 | 82481.04 | 13681.44 | 0.25 |
| 2024-08-07 | 16.27 | 16.63 | 0.33 | 2.03 | 116562.39 | 19319.90 | 0.35 |
| 2024-08-06 | 16.46 | 16.30 | 0.11 | 0.68 | 122621.44 | 20025.62 | 0.36 |
| 2024-08-05 | 16.58 | 16.19 | -0.59 | -3.52 | 165887.04 | 27241.94 | 0.49 |
| 2024-08-02 | 16.76 | 16.78 | -0.14 | -0.83 | 129492.11 | 21703.97 | 0.38 |
| 2024-08-01 | 17.48 | 16.92 | -0.53 | -3.04 | 187772.02 | 32044.29 | 0.56 |
| 2024-07-31 | 16.75 | 17.45 | 0.72 | 4.30 | 211675.59 | 36602.61 | 0.63 |
| 2024-07-30 | 16.96 | 16.73 | -0.23 | -1.36 | 132721.77 | 22174.87 | 0.39 |
| 2024-07-29 | 16.80 | 16.96 | 0.21 | 1.25 | 152017.74 | 25688.60 | 0.45 |
| 2024-07-26 | 16.66 | 16.75 | 0.15 | 0.90 | 128351.96 | 21370.03 | 0.38 |
| 2024-07-25 | 16.64 | 16.60 | -0.13 | -0.78 | 152711.75 | 25438.42 | 0.45 |
| 2024-07-24 | 16.92 | 16.73 | -0.22 | -1.30 | 145739.86 | 24593.21 | 0.43 |
| 2024-07-23 | 17.52 | 16.95 | -0.69 | -3.91 | 268574.12 | 46170.43 | 0.80 |
| 2024-07-22 | 18.05 | 17.64 | -0.33 | -1.84 | 239027.15 | 42104.96 | 0.71 |
| 2024-07-19 | 18.02 | 17.97 | -0.20 | -1.10 | 195106.56 | 34910.99 | 0.58 |
| 2024-07-18 | 17.61 | 18.17 | 0.26 | 1.45 | 363581.24 | 64402.32 | 1.08 |
| 2024-07-17 | 18.18 | 17.91 | -0.29 | -1.59 | 140549.63 | 25203.08 | 0.42 |
| 2024-07-16 | 18.16 | 18.20 | 0.04 | 0.22 | 125774.39 | 22785.67 | 0.37 |
| 2024-07-15 | 17.81 | 18.16 | 0.28 | 1.57 | 181202.38 | 32952.85 | 0.54 |
| 2024-07-12 | 17.88 | 17.88 | -0.06 | -0.33 | 74685.24 | 13344.69 | 0.22 |
| 2024-07-11 | 17.90 | 17.94 | 0.23 | 1.30 | 201846.99 | 36023.30 | 0.60 |
| 2024-07-10 | 18.06 | 17.71 | -0.45 | -2.48 | 197925.26 | 35553.67 | 0.59 |
| 2024-07-09 | 17.83 | 18.16 | 0.25 | 1.40 | 145703.03 | 26162.75 | 0.43 |
| 2024-07-08 | 18.10 | 17.91 | -0.25 | -1.38 | 139965.09 | 25270.32 | 0.42 |
| 2024-07-05 | 18.25 | 18.16 | -0.23 | -1.25 | 184172.67 | 33253.81 | 0.55 |
| 2024-07-04 | 18.16 | 18.39 | 0.29 | 1.60 | 172173.29 | 31752.31 | 0.51 |
| 2024-07-03 | 18.35 | 18.10 | -0.14 | -0.77 | 93017.57 | 16895.86 | 0.28 |
| 2024-07-02 | 18.82 | 18.24 | -0.59 | -3.13 | 203885.86 | 37396.05 | 0.61 |
| 2024-07-01 | 18.02 | 18.83 | 0.85 | 4.73 | 260457.80 | 48363.56 | 0.77 |
| 2024-06-28 | 17.63 | 17.98 | 0.35 | 1.99 | 189808.02 | 34073.67 | 0.56 |
| 2024-06-27 | 18.10 | 17.63 | -0.57 | -3.13 | 184595.11 | 32988.47 | 0.55 |
| 2024-06-26 | 18.45 | 18.20 | -0.29 | -1.57 | 196620.69 | 35507.12 | 0.58 |
| 2024-06-25 | 18.10 | 18.49 | 0.37 | 2.04 | 213027.45 | 39287.02 | 0.63 |
| 2024-06-24 | 17.98 | 18.12 | -0.02 | -0.11 | 124948.31 | 22650.35 | 0.37 |
| 2024-06-21 | 17.84 | 18.14 | 0.18 | 1.00 | 116626.54 | 21103.34 | 0.35 |
| 2024-06-20 | 18.42 | 17.96 | -0.47 | -2.55 | 165344.59 | 30182.73 | 0.49 |
| 2024-06-19 | 18.10 | 18.43 | 0.31 | 1.71 | 206196.02 | 37669.28 | 0.61 |
| 2024-06-18 | 17.89 | 18.12 | 0.23 | 1.29 | 93370.48 | 16840.02 | 0.28 |
| 2024-06-17 | 17.81 | 17.89 | -0.08 | -0.45 | 124474.42 | 22277.18 | 0.37 |
| 2024-06-14 | 17.92 | 17.97 | -0.02 | -0.11 | 124148.40 | 22258.82 | 0.37 |
| 2024-06-13 | 18.30 | 17.99 | -0.29 | -1.59 | 122952.41 | 22214.33 | 0.37 |
| 2024-06-12 | 18.06 | 18.28 | 0.06 | 0.33 | 88133.91 | 16068.15 | 0.26 |
| 2024-06-11 | 17.87 | 18.22 | 0.17 | 0.94 | 108361.89 | 19586.50 | 0.32 |
| 2024-06-07 | 18.39 | 18.05 | -0.33 | -1.80 | 139619.52 | 25324.83 | 0.41 |
| 2024-06-06 | 18.25 | 18.38 | 0.19 | 1.05 | 176507.96 | 32655.79 | 0.52 |
| 2024-06-05 | 17.99 | 18.19 | 0.13 | 0.72 | 163672.94 | 29929.16 | 0.49 |
| 2024-06-04 | 17.86 | 18.06 | 0.14 | 0.78 | 173820.82 | 30983.81 | 0.52 |
| 2024-06-03 | 18.11 | 17.92 | -0.32 | -1.75 | 195111.88 | 34979.76 | 0.58 |
| 2024-05-31 | 18.21 | 18.24 | -0.07 | -0.38 | 110404.64 | 20146.09 | 0.33 |
| 2024-05-30 | 18.46 | 18.31 | -0.15 | -0.81 | 130154.41 | 24001.88 | 0.39 |
| 2024-05-29 | 18.59 | 18.46 | -0.13 | -0.70 | 69496.24 | 12865.33 | 0.21 |
| 2024-05-28 | 18.60 | 18.59 | 0.00 | 0.00 | 115396.80 | 21620.42 | 0.34 |
| 2024-05-27 | 18.45 | 18.59 | 0.15 | 0.81 | 175588.14 | 32289.15 | 0.52 |
| 2024-05-24 | 18.54 | 18.44 | -0.11 | -0.59 | 84891.61 | 15744.13 | 0.25 |
| 2024-05-23 | 18.76 | 18.55 | -0.36 | -1.90 | 140265.94 | 26005.97 | 0.42 |
| 2024-05-22 | 18.70 | 18.91 | 0.26 | 1.39 | 240874.62 | 45316.29 | 0.72 |
| 2024-05-21 | 19.34 | 18.65 | -0.71 | -3.67 | 256797.63 | 48290.91 | 0.76 |
| 2024-05-20 | 18.81 | 19.36 | 0.45 | 2.38 | 254560.05 | 49134.74 | 0.76 |
| 2024-05-17 | 18.75 | 18.91 | 0.14 | 0.75 | 276150.21 | 51228.38 | 0.82 |
| 2024-05-16 | 18.96 | 18.77 | -0.21 | -1.11 | 195650.68 | 36922.68 | 0.58 |
| 2024-05-15 | 19.31 | 18.98 | -0.39 | -2.01 | 162199.16 | 30903.58 | 0.48 |
| 2024-05-14 | 19.33 | 19.37 | 0.18 | 0.94 | 138650.09 | 26800.31 | 0.41 |
| 2024-05-13 | 19.83 | 19.59 | -0.31 | -1.56 | 175878.81 | 34446.88 | 0.52 |
| 2024-05-10 | 20.02 | 19.90 | -0.11 | -0.55 | 188661.49 | 37352.09 | 0.56 |
| 2024-05-09 | 19.79 | 20.01 | 0.27 | 1.37 | 166107.87 | 33024.36 | 0.49 |
日K线
周K线
月K线
