卫星化学

sz002648 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.20

涨跌幅

-0.34%

成交量

29,327,400 股

成交额

775,666,368 元

换手率

0.87%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	26.32	26.20	27.05	26.02	-0.34%	29,327,400	775,666,368	0.87
2026-10-13	26.24	26.29	26.90	26.05	-1.09%	29,425,300	777,872,512	0.87
2026-10-12	27.60	26.58	27.80	26.56	-4.29%	36,798,100	994,742,784	1.09
2026-10-09	27.31	27.77	27.90	27.15	+1.50%	30,159,100	829,073,088	0.90
2026-10-08	27.00	27.36	27.76	26.70	+3.21%	39,052,100	1,071,108,800	1.16
2026-09-30	25.90	26.51	26.75	25.73	+2.36%	30,417,200	804,435,392	0.90
2026-09-29	26.75	25.90	26.75	25.48	-3.32%	44,257,900	1,143,757,696	1.31
2026-09-28	26.52	26.79	26.95	26.31	+0.56%	31,158,800	833,579,328	0.93
2026-09-24	26.66	26.64	26.82	26.43	-0.67%	19,955,800	531,088,096	0.59
2026-09-23	26.78	26.82	27.01	26.63	-0.52%	18,018,200	483,511,936	0.54
2026-09-22	27.14	26.96	27.14	26.45	-0.99%	28,884,500	774,689,792	0.86
2026-09-21	26.65	27.23	27.28	26.50	+2.33%	31,564,800	850,878,400	0.94
2026-09-18	26.39	26.61	26.63	26.08	+1.03%	24,800,200	655,872,256	0.74
2026-09-17	26.63	26.34	26.89	26.27	-1.97%	30,385,600	803,801,600	0.90
2026-09-16	26.99	26.87	27.15	26.47	+0.07%	27,611,000	739,476,800	0.82
2026-09-15	26.77	26.85	27.09	26.58	-0.22%	20,886,600	560,974,208	0.62
2026-09-14	27.22	26.91	27.68	26.72	-1.14%	31,380,700	850,875,264	0.93
2026-09-11	28.15	27.22	28.35	27.10	-3.03%	49,393,400	1,361,593,856	1.47
2026-09-10	28.37	28.07	29.20	27.91	-0.39%	49,210,700	1,401,402,368	1.46
2026-09-09	27.48	28.18	28.30	27.35	+1.77%	42,869,700	1,197,821,824	1.27
2026-09-08	27.05	27.69	27.70	26.98	+2.52%	37,313,700	1,025,297,280	1.11
2026-09-07	27.55	27.01	27.73	26.95	-1.92%	35,335,200	960,032,896	1.05
2026-09-04	27.52	27.54	27.94	27.32	-0.40%	33,329,300	919,935,360	0.99
2026-09-03	27.75	27.65	28.22	27.41	+0.58%	33,827,000	939,982,976	1.00
2026-09-02	29.00	27.49	29.10	27.23	-3.95%	54,223,300	1,507,027,712	1.61
2026-09-01	28.58	28.62	29.33	28.42	+0.49%	58,389,600	1,686,559,744	1.73
2026-08-31	28.50	28.48	28.63	27.72	+0.35%	50,727,500	1,435,925,888	1.51
2026-08-28	27.40	28.38	28.55	27.18	+3.61%	58,183,600	1,628,314,112	1.73
2026-08-27	26.36	27.39	27.50	26.31	+3.91%	46,443,100	1,253,033,856	1.38
2026-08-26	25.99	26.36	26.69	25.68	-0.75%	35,171,300	927,453,632	1.04

需要全历史数据与程序化访问？查看卫星化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002648 获取全部历史日线。