Zhejiang Satellite Petrochem A

002648
🏛️ china →
19.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.41 15.69 15.29 15.50 21.9M
2022-12-29 15.02 15.45 14.84 15.34 19.0M
2022-12-28 15.20 15.29 14.80 15.12 20.2M
2022-12-27 14.60 15.36 14.59 15.18 18.9M
2022-12-26 14.26 14.65 14.16 14.59 15.0M
2022-12-23 14.81 14.87 14.25 14.28 18.5M
2022-12-22 14.90 15.16 14.83 14.99 14.4M
2022-12-21 14.80 15.09 14.64 14.90 13.2M
2022-12-20 15.04 15.28 14.61 14.86 12.4M
2022-12-19 15.40 15.63 14.88 15.03 15.7M
2022-12-16 15.05 15.65 14.92 15.44 25.7M
2022-12-15 15.30 15.35 14.78 15.02 17.1M
2022-12-14 15.20 15.33 14.98 15.22 10.6M
2022-12-13 15.32 15.71 15.11 15.26 16.5M
2022-12-12 15.68 15.81 15.20 15.27 17.9M
2022-12-09 15.40 15.82 15.21 15.70 19.1M
2022-12-08 15.35 15.62 15.23 15.30 17.8M
2022-12-07 15.79 15.88 15.31 15.37 23.9M
2022-12-06 15.68 16.04 15.30 15.80 29.0M
2022-12-05 15.02 15.83 14.98 15.83 35.7M
2022-12-02 15.09 15.25 14.83 15.02 23.7M
2022-12-01 14.71 15.18 14.71 15.15 32.3M
2022-11-30 14.21 14.80 14.18 14.55 25.7M
2022-11-29 13.70 14.24 13.66 14.20 21.2M
2022-11-28 14.00 14.14 13.65 13.74 14.3M
2022-11-25 14.09 14.40 13.83 14.19 13.9M
2022-11-24 14.00 14.18 13.97 14.07 7.5M
2022-11-23 13.88 14.33 13.82 14.05 15.1M
2022-11-22 14.03 14.05 13.72 13.88 15.0M
2022-11-21 13.92 14.16 13.70 14.03 13.1M
2022-11-18 14.10 14.22 13.95 14.01 14.3M
2022-11-17 14.54 14.65 14.07 14.17 20.1M
2022-11-16 14.51 15.12 14.51 14.72 29.2M
2022-11-15 14.27 14.56 14.03 14.51 24.2M
2022-11-14 14.35 14.81 14.15 14.29 25.7M
2022-11-11 14.40 14.53 13.93 14.40 30.7M
2022-11-10 14.14 14.23 13.74 13.93 17.3M
2022-11-09 14.46 14.67 14.13 14.14 19.1M
2022-11-08 14.28 14.73 14.17 14.49 32.3M
2022-11-07 13.53 14.39 13.48 14.29 35.4M
2022-11-04 13.47 13.73 13.36 13.56 27.1M
2022-11-03 12.93 13.55 12.90 13.47 24.2M
2022-11-02 13.06 13.36 12.75 13.12 22.7M
2022-11-01 12.57 13.13 12.44 13.11 19.2M
2022-10-31 12.60 12.78 12.35 12.40 16.2M
2022-10-28 13.25 13.31 12.70 12.73 18.0M
2022-10-27 13.45 13.70 13.11 13.25 17.6M
2022-10-26 12.65 13.74 12.61 13.34 43.5M
2022-10-25 12.20 12.63 11.83 12.57 35.9M
2022-10-24 13.16 13.48 12.80 12.84 25.3M
2022-10-21 13.49 13.51 13.07 13.24 20.0M
2022-10-20 13.73 13.90 13.40 13.51 25.0M
2022-10-19 14.42 14.46 13.90 13.92 35.1M
2022-10-18 13.82 14.68 13.80 14.46 48.0M
2022-10-17 13.30 13.98 12.98 13.85 46.4M
2022-10-14 13.37 13.52 13.09 13.36 38.8M
2022-10-13 13.97 13.97 13.06 13.35 44.6M
2022-10-12 14.76 14.76 14.01 14.36 38.2M
2022-10-11 14.94 14.94 14.50 14.86 14.7M
2022-10-10 15.29 15.37 14.69 14.77 17.6M
2022-09-30 15.37 15.69 15.11 15.19 20.7M
2022-09-29 15.32 15.44 14.99 15.16 21.7M
2022-09-28 15.68 15.79 15.07 15.25 28.2M
2022-09-27 15.35 15.69 15.07 15.69 44.9M
2022-09-26 15.19 15.56 14.92 15.34 31.8M
2022-09-23 14.59 15.40 14.51 15.33 53.9M
2022-09-22 14.58 14.80 14.40 14.60 26.4M
2022-09-21 14.21 14.91 14.13 14.63 48.8M
2022-09-20 13.64 14.68 13.61 14.31 53.5M
2022-09-19 13.40 13.71 13.34 13.49 22.4M
2022-09-16 14.04 14.04 13.46 13.52 30.2M
2022-09-15 14.48 14.50 13.74 13.99 41.5M
2022-09-14 14.65 14.79 14.39 14.42 36.0M
2022-09-13 15.21 15.29 14.86 14.99 24.6M
2022-09-09 15.01 15.19 14.91 15.16 25.7M
2022-09-08 15.71 15.75 14.96 15.07 47.8M
2022-09-07 15.90 16.09 15.55 15.64 35.0M
2022-09-06 15.32 15.93 15.20 15.89 32.9M
2022-09-05 15.50 15.56 15.14 15.21 23.6M
2022-09-02 15.65 15.76 15.45 15.56 15.7M
2022-09-01 15.69 15.93 15.44 15.64 24.1M
2022-08-31 15.94 16.21 15.56 15.66 29.8M
2022-08-30 17.21 17.26 15.98 16.15 48.0M
2022-08-29 17.00 17.21 16.74 16.91 25.9M
2022-08-26 17.28 17.44 17.11 17.25 21.0M
2022-08-25 17.13 17.54 16.96 17.36 26.2M
2022-08-24 18.07 18.23 16.91 16.99 57.3M
2022-08-23 18.25 18.25 17.71 18.00 41.4M
2022-08-22 17.78 18.52 17.75 18.31 56.7M
2022-08-19 17.91 18.16 17.47 17.75 76.2M
2022-08-18 18.57 18.84 17.71 18.05 94.0M
2022-08-17 19.82 20.01 18.79 18.97 104.7M
2022-08-16 19.80 20.54 19.52 20.21 128.1M
2022-08-15 18.86 19.64 18.55 19.29 149.1M
2022-08-12 16.88 18.36 16.79 18.36 62.5M
2022-08-11 16.55 16.88 16.31 16.69 23.8M
2022-08-10 15.82 16.36 15.75 16.32 19.1M
2022-08-09 15.94 16.13 15.84 15.99 14.1M
2022-08-08 15.53 15.91 15.51 15.84 16.4M
2022-08-05 15.26 15.61 15.09 15.60 20.2M
2022-08-04 15.19 15.41 15.01 15.19 14.2M
2022-08-03 15.36 15.70 15.07 15.10 16.8M
2022-08-02 15.66 15.71 14.87 15.29 28.2M
2022-08-01 16.11 16.14 15.69 15.82 26.1M
2022-07-29 16.53 16.65 16.07 16.19 16.6M
2022-07-28 16.61 16.76 16.44 16.49 15.4M
2022-07-27 16.91 16.98 16.51 16.61 13.1M
2022-07-26 16.57 17.05 16.49 16.90 13.4M
2022-07-25 16.99 17.11 16.42 16.50 13.8M
2022-07-22 17.54 17.62 16.88 17.07 13.7M
2022-07-21 17.77 17.89 17.53 17.55 9.0M
2022-07-20 17.33 18.01 17.33 17.86 19.0M
2022-07-19 17.19 17.46 17.11 17.35 15.2M
2022-07-18 16.96 17.35 16.64 17.20 17.8M
2022-07-15 17.43 17.49 17.04 17.08 22.8M
2022-07-14 17.36 17.56 17.19 17.56 10.3M
2022-07-13 17.51 17.60 17.28 17.36 9.2M
2022-07-12 17.26 17.76 17.11 17.64 19.4M
2022-07-11 17.86 17.86 17.00 17.14 16.6M
2022-07-08 17.86 18.06 17.74 17.90 13.8M
2022-07-07 17.96 18.05 17.49 17.79 13.8M
2022-07-06 18.47 18.68 17.77 17.96 21.4M
2022-07-05 18.62 18.97 18.47 18.67 19.7M
2022-07-04 18.46 18.64 18.32 18.57 13.1M
2022-07-01 18.46 18.64 18.15 18.57 15.8M
2022-06-30 18.29 18.56 18.22 18.46 13.3M
2022-06-29 18.46 18.52 18.14 18.19 14.5M
2022-06-28 18.56 18.64 18.34 18.54 12.6M
2022-06-27 18.54 18.78 18.46 18.57 18.5M
2022-06-24 18.46 18.61 18.30 18.54 14.7M
2022-06-23 18.21 18.50 17.98 18.41 19.0M
2022-06-22 18.50 18.70 18.20 18.30 17.1M
2022-06-21 19.05 19.16 18.41 18.56 25.1M
2022-06-20 20.06 20.06 18.99 19.10 28.3M
2022-06-17 19.14 20.04 19.11 19.66 32.9M
2022-06-16 19.85 20.07 19.19 19.24 30.6M
2022-06-15 21.25 21.34 19.89 19.95 34.0M
2022-06-14 19.29 20.36 19.20 20.26 29.2M
2022-06-13 19.46 19.67 19.15 19.50 21.4M
2022-06-10 19.82 19.98 19.51 19.51 37.6M
2022-06-09 19.89 20.14 19.76 20.05 19.4M
2022-06-08 19.61 19.92 19.40 19.88 13.4M
2022-06-07 19.84 19.86 19.39 19.59 17.4M
2022-06-06 19.64 19.99 19.04 19.79 30.0M
2022-06-02 19.92 19.95 19.61 19.73 9.8M
2022-06-01 20.03 20.34 19.74 19.89 14.5M
2022-05-31 19.57 20.15 19.56 20.09 15.6M
2022-05-30 19.66 19.90 19.47 19.71 13.2M
2022-05-27 19.42 19.62 19.22 19.44 12.2M
2022-05-26 18.72 19.34 18.49 19.14 11.7M
2022-05-25 18.61 18.83 18.49 18.67 9.4M
2022-05-24 19.17 19.38 18.67 18.71 11.9M
2022-05-23 19.27 19.42 19.07 19.27 9.4M
2022-05-20 18.86 19.23 18.84 19.18 12.0M
2022-05-19 18.63 19.04 18.60 18.96 17.3M
2022-05-18 18.72 19.33 18.65 19.09 15.1M
2022-05-17 18.34 18.81 18.18 18.71 11.9M
2022-05-16 18.33 18.82 18.28 18.38 11.6M
2022-05-13 17.88 18.35 17.87 18.28 13.7M
2022-05-12 17.88 18.12 17.56 17.86 10.4M
2022-05-11 17.01 18.06 17.01 17.83 21.8M
2022-05-10 17.18 17.33 16.90 16.97 24.3M
2022-05-09 18.03 18.07 17.25 17.43 17.8M
2022-05-06 18.12 18.55 17.98 18.07 14.3M
2022-05-05 18.38 18.99 18.15 18.57 20.4M
2022-04-29 17.77 18.49 17.41 18.40 16.6M
2022-04-28 17.58 17.85 17.19 17.54 17.6M
2022-04-27 16.83 17.70 16.39 17.54 24.3M
2022-04-26 17.10 17.61 16.72 16.83 20.3M
2022-04-25 18.02 18.18 17.16 17.17 19.8M
2022-04-22 18.38 19.05 18.25 18.38 24.5M
2022-04-21 19.91 20.00 18.64 18.86 18.2M
2022-04-20 20.42 20.55 20.02 20.10 8.5M
2022-04-19 20.17 20.57 20.17 20.51 8.2M
2022-04-18 20.39 20.83 20.11 20.39 5.9M
2022-04-15 20.62 20.64 20.16 20.35 6.5M
2022-04-14 20.91 20.95 20.55 20.83 7.3M
2022-04-13 20.58 21.32 20.33 20.83 16.2M
2022-04-12 20.98 21.13 20.47 20.58 16.6M
2022-04-11 20.75 21.48 20.52 21.06 29.3M
2022-04-08 19.72 20.73 19.55 20.62 19.8M
2022-04-07 20.16 20.31 19.71 19.71 13.9M
2022-04-06 20.59 20.93 20.18 20.25 11.3M
2022-04-01 20.11 20.80 19.81 20.62 15.7M
2022-03-31 20.41 20.59 20.04 20.11 14.0M
2022-03-30 20.41 20.70 20.37 20.55 11.2M
2022-03-29 20.41 20.73 20.26 20.39 11.7M
2022-03-28 21.19 21.19 20.22 20.42 24.4M
2022-03-25 22.04 22.19 21.24 21.33 14.8M
2022-03-24 21.95 22.34 21.80 22.09 14.8M
2022-03-23 22.22 22.41 21.78 21.95 12.0M
2022-03-22 22.05 22.15 21.50 21.99 17.1M
2022-03-21 21.28 22.06 21.03 21.76 16.4M
2022-03-18 20.63 21.30 20.54 21.20 15.6M
2022-03-17 20.62 21.15 20.44 20.81 20.0M
2022-03-16 20.91 21.07 19.60 20.49 27.2M
2022-03-15 21.38 21.38 20.31 20.51 25.1M
2022-03-14 21.50 21.76 21.19 21.38 12.4M
2022-03-11 21.44 21.84 20.73 21.81 16.3M
2022-03-10 22.25 22.43 21.56 21.70 19.1M
2022-03-09 21.35 22.56 21.08 21.90 33.9M
2022-03-08 21.78 21.84 21.21 21.34 25.9M
2022-03-07 21.67 21.84 21.09 21.29 21.0M
2022-03-04 20.93 21.80 20.74 21.78 32.0M
2022-03-03 21.88 22.25 20.73 20.83 46.6M
2022-03-02 22.02 22.36 21.85 22.09 22.4M
2022-03-01 22.93 22.93 21.19 22.04 50.1M
2022-02-28 23.10 23.20 22.51 23.01 16.9M
2022-02-25 22.61 23.15 22.61 23.13 16.6M
2022-02-24 23.17 23.21 22.05 22.46 16.3M
2022-02-23 22.96 23.38 22.56 23.24 16.1M
2022-02-22 22.72 22.97 22.26 22.76 13.8M
2022-02-21 23.66 23.67 22.79 22.95 16.6M
2022-02-18 23.63 23.73 23.34 23.66 11.1M
2022-02-17 23.13 23.71 22.89 23.64 17.7M
2022-02-16 23.79 23.79 22.80 23.02 16.0M
2022-02-15 23.64 23.88 23.19 23.47 18.0M
2022-02-14 23.60 24.19 23.00 23.62 30.7M
2022-02-11 23.28 23.91 22.97 23.58 28.0M
2022-02-10 22.36 23.57 22.32 23.28 32.0M
2022-02-09 22.55 22.90 22.28 22.50 17.5M
2022-02-08 22.06 22.72 21.45 22.66 24.7M
2022-02-07 21.78 22.21 21.29 21.89 20.0M
2022-01-28 21.85 21.95 21.19 21.44 18.0M
2022-01-27 22.28 22.55 21.67 21.70 17.5M
2022-01-26 22.26 22.76 21.87 22.21 19.2M
2022-01-25 22.54 22.96 22.16 22.24 20.1M
2022-01-24 22.01 22.77 21.87 22.46 16.8M
2022-01-21 22.37 22.37 21.83 22.07 13.8M
2022-01-20 21.92 22.81 21.75 22.37 23.4M
2022-01-19 21.89 22.26 21.58 21.84 18.6M
2022-01-18 21.38 22.05 21.29 21.98 17.3M
2022-01-17 21.79 21.79 20.93 21.44 29.5M
2022-01-14 22.42 22.54 21.33 21.57 39.2M
2022-01-13 22.97 23.05 22.47 22.50 17.4M
2022-01-12 22.31 23.27 22.22 22.97 23.7M
2022-01-11 22.38 22.81 22.09 22.42 29.2M
2022-01-10 21.95 22.61 21.53 22.26 33.1M
2022-01-07 21.63 22.04 21.51 21.79 20.3M
2022-01-06 21.12 22.00 20.75 21.63 37.1M
2022-01-05 20.21 21.74 20.07 21.26 49.1M
2022-01-04 20.49 21.26 20.10 20.23 30.0M