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
2023-12-29 14.70 14.82 14.32 14.75 36.6M
2023-12-28 14.70 14.87 14.60 14.71 29.8M
2023-12-27 14.85 14.91 14.61 14.74 15.8M
2023-12-26 15.02 15.05 14.74 14.83 14.1M
2023-12-25 15.00 15.10 14.93 15.04 8.7M
2023-12-22 14.79 15.09 14.70 14.99 12.9M
2023-12-21 14.57 14.88 14.51 14.78 13.7M
2023-12-20 14.84 14.91 14.63 14.67 15.5M
2023-12-19 14.49 14.95 14.41 14.79 21.9M
2023-12-18 14.73 14.77 14.22 14.52 37.0M
2023-12-15 14.66 14.96 14.61 14.85 25.3M
2023-12-14 15.63 15.69 14.42 14.62 44.0M
2023-12-13 15.89 15.89 15.58 15.59 12.2M
2023-12-12 15.55 15.81 15.50 15.80 13.9M
2023-12-11 15.47 15.61 15.25 15.55 11.5M
2023-12-08 15.29 15.51 15.13 15.48 14.2M
2023-12-07 15.38 15.47 15.15 15.29 10.5M
2023-12-06 15.33 15.49 15.32 15.39 8.3M
2023-12-05 15.55 15.64 15.31 15.33 11.9M
2023-12-04 15.67 15.74 15.41 15.63 17.0M
2023-12-01 16.00 16.04 15.56 15.67 19.8M
2023-11-30 15.79 16.22 15.79 15.96 25.8M
2023-11-29 15.65 15.85 15.51 15.79 15.1M
2023-11-28 15.70 15.73 15.54 15.61 12.3M
2023-11-27 15.80 15.85 15.55 15.73 9.0M
2023-11-24 15.94 15.98 15.75 15.81 7.3M
2023-11-23 15.85 15.97 15.65 15.95 9.7M
2023-11-22 16.05 16.17 15.85 15.85 10.4M
2023-11-21 15.88 16.23 15.88 16.10 17.7M
2023-11-20 15.90 15.96 15.71 15.88 12.9M
2023-11-17 15.97 16.02 15.79 15.84 10.6M
2023-11-16 16.07 16.13 15.90 16.00 11.8M
2023-11-15 16.15 16.31 16.00 16.08 10.3M
2023-11-14 16.05 16.43 15.94 16.05 20.6M
2023-11-13 15.60 16.18 15.45 16.05 28.1M
2023-11-10 15.64 15.73 15.50 15.56 9.4M
2023-11-09 15.78 15.98 15.65 15.68 14.7M
2023-11-08 15.81 15.89 15.64 15.75 17.4M
2023-11-07 16.15 16.17 15.55 15.81 25.6M
2023-11-06 16.34 16.40 16.05 16.15 19.1M
2023-11-03 16.19 16.38 16.11 16.20 12.5M
2023-11-02 16.28 16.50 16.12 16.15 14.1M
2023-11-01 16.35 16.44 16.16 16.32 15.2M
2023-10-31 16.32 16.50 16.16 16.27 11.2M
2023-10-30 16.23 16.41 16.17 16.34 16.6M
2023-10-27 15.84 16.30 15.66 16.17 15.8M
2023-10-26 16.09 16.16 15.64 15.90 23.0M
2023-10-25 15.75 16.25 15.67 16.18 32.7M
2023-10-24 15.18 15.46 14.96 15.32 13.2M
2023-10-23 15.38 15.39 14.95 15.05 9.6M
2023-10-20 15.54 15.70 15.40 15.46 12.0M
2023-10-19 15.95 15.96 15.47 15.47 15.0M
2023-10-18 16.20 16.33 15.90 15.95 15.9M
2023-10-17 16.47 16.53 15.75 16.23 32.1M
2023-10-16 15.82 15.93 15.66 15.83 13.0M
2023-10-13 16.07 16.07 15.45 15.73 15.2M
2023-10-12 16.07 16.23 15.90 16.03 12.8M
2023-10-11 15.50 16.23 15.50 15.99 28.4M
2023-10-10 15.31 15.71 15.31 15.39 14.5M
2023-10-09 15.33 15.40 15.15 15.29 11.9M
2023-09-28 15.58 15.76 15.31 15.33 11.8M
2023-09-27 15.44 15.78 15.37 15.59 13.3M
2023-09-26 15.61 15.64 15.36 15.40 11.0M
2023-09-25 15.63 15.75 15.50 15.60 12.2M
2023-09-22 15.45 15.68 15.45 15.63 12.2M
2023-09-21 15.80 15.88 15.51 15.53 10.9M
2023-09-20 15.72 15.92 15.63 15.86 13.0M
2023-09-19 15.52 15.80 15.41 15.73 13.7M
2023-09-18 15.56 15.61 15.36 15.51 11.3M
2023-09-15 15.65 15.78 15.53 15.58 10.6M
2023-09-14 15.56 15.68 15.50 15.61 7.0M
2023-09-13 15.66 15.87 15.50 15.60 9.4M
2023-09-12 15.71 15.79 15.53 15.65 7.4M
2023-09-11 15.64 15.93 15.60 15.77 10.1M
2023-09-08 15.71 15.73 15.45 15.56 8.8M
2023-09-07 15.82 15.88 15.58 15.67 10.1M
2023-09-06 15.87 15.93 15.63 15.81 8.9M
2023-09-05 16.00 16.01 15.73 15.85 10.0M
2023-09-04 15.78 16.20 15.78 15.98 16.4M
2023-09-01 15.38 15.85 15.30 15.73 14.2M
2023-08-31 15.30 15.49 15.20 15.30 8.1M
2023-08-30 15.07 15.48 15.06 15.32 13.1M
2023-08-29 14.94 15.20 14.73 15.05 17.8M
2023-08-28 15.51 15.53 14.84 14.89 13.4M
2023-08-25 15.10 15.10 14.66 14.73 10.3M
2023-08-24 14.43 15.12 14.38 15.01 21.2M
2023-08-23 14.71 14.80 14.35 14.37 8.5M
2023-08-22 14.44 14.87 14.44 14.76 15.9M
2023-08-21 14.55 14.69 14.38 14.40 9.1M
2023-08-18 14.82 14.93 14.54 14.55 8.3M
2023-08-17 14.81 14.91 14.65 14.89 12.9M
2023-08-16 14.96 15.10 14.81 14.92 11.2M
2023-08-15 14.97 14.97 14.68 14.94 12.3M
2023-08-14 14.96 14.96 14.61 14.94 20.9M
2023-08-11 15.75 15.75 15.14 15.14 19.2M
2023-08-10 15.75 15.85 15.50 15.75 14.0M
2023-08-09 15.91 15.99 15.64 15.79 9.7M
2023-08-08 15.85 16.06 15.78 15.98 8.8M
2023-08-07 15.98 16.19 15.78 15.92 9.4M
2023-08-04 16.08 16.29 15.99 16.05 11.7M
2023-08-03 16.00 16.10 15.86 15.99 8.9M
2023-08-02 16.22 16.33 16.00 16.06 9.5M
2023-08-01 16.17 16.37 16.02 16.25 15.2M
2023-07-31 16.25 16.60 15.95 16.11 16.3M
2023-07-28 16.16 16.26 15.97 16.16 13.3M
2023-07-27 15.95 16.39 15.85 16.10 17.9M
2023-07-26 15.95 16.07 15.81 15.97 12.4M
2023-07-25 15.63 16.01 15.50 15.96 31.4M
2023-07-24 15.78 15.78 15.20 15.28 25.2M
2023-07-21 15.70 16.06 15.58 15.80 12.3M
2023-07-20 15.75 16.00 15.71 15.75 9.9M
2023-07-19 15.85 16.04 15.70 15.75 10.8M
2023-07-18 15.98 16.16 15.67 15.90 20.9M
2023-07-17 16.10 16.10 15.66 15.90 15.1M
2023-07-14 15.93 16.36 15.69 16.23 22.7M
2023-07-13 15.68 16.05 15.60 15.87 25.3M
2023-07-12 15.03 15.85 15.02 15.75 25.6M
2023-07-11 14.86 15.15 14.80 15.11 14.5M
2023-07-10 15.00 15.28 14.79 14.87 10.9M
2023-07-07 14.88 15.14 14.81 15.01 10.3M
2023-07-06 15.05 15.06 14.75 14.88 13.0M
2023-07-05 15.02 15.14 14.92 15.08 6.9M
2023-07-04 15.03 15.15 14.82 15.10 12.1M
2023-07-03 15.28 15.38 14.95 14.99 16.9M
2023-06-30 14.62 15.04 14.60 14.96 16.8M
2023-06-29 15.07 15.20 14.56 14.60 20.7M
2023-06-28 14.85 15.18 14.77 15.15 18.9M
2023-06-27 14.60 15.24 14.59 14.92 24.7M
2023-06-26 14.58 14.81 14.49 14.57 14.1M
2023-06-21 14.48 15.02 14.43 14.56 19.7M
2023-06-20 14.81 14.81 14.43 14.50 18.4M
2023-06-19 15.19 15.35 14.67 14.79 32.9M
2023-06-16 15.06 15.50 14.46 14.79 27.5M
2023-06-15 14.55 15.18 14.55 15.05 34.8M
2023-06-14 14.20 14.80 14.11 14.54 16.6M
2023-06-13 14.29 14.41 14.00 14.19 17.0M
2023-06-12 14.40 14.64 14.20 14.36 16.3M
2023-06-09 14.50 14.60 14.30 14.34 17.0M
2023-06-08 14.25 14.57 14.11 14.50 20.2M
2023-06-07 14.29 14.33 13.90 14.10 13.8M
2023-06-06 14.12 14.55 14.11 14.18 23.9M
2023-06-05 14.01 14.29 13.73 14.12 24.8M
2023-06-02 13.06 14.09 13.06 14.04 34.8M
2023-06-01 12.64 13.41 12.60 13.05 28.7M
2023-05-31 12.50 12.77 12.49 12.67 16.3M
2023-05-30 12.58 12.78 12.43 12.56 10.9M
2023-05-29 12.68 12.79 12.42 12.63 14.6M
2023-05-26 12.87 12.99 12.61 12.66 14.7M
2023-05-25 13.06 13.13 12.75 12.87 13.4M
2023-05-24 13.19 13.35 13.02 13.09 9.7M
2023-05-23 13.39 13.48 13.17 13.19 10.1M
2023-05-22 13.13 13.42 13.03 13.38 11.7M
2023-05-19 13.20 13.25 12.99 13.13 15.3M
2023-05-18 13.59 13.71 13.15 13.20 14.8M
2023-05-17 13.58 13.63 13.37 13.52 10.2M
2023-05-16 13.62 13.79 13.57 13.62 10.7M
2023-05-15 13.51 13.75 13.39 13.61 13.4M
2023-05-12 14.02 14.02 13.46 13.51 15.0M
2023-05-11 14.01 14.07 13.75 13.97 9.7M
2023-05-10 13.97 14.18 13.84 13.96 10.2M
2023-05-09 14.24 14.30 13.91 14.03 14.0M
2023-05-08 14.66 14.81 14.15 14.23 14.9M
2023-05-05 14.36 14.61 14.25 14.53 12.9M
2023-05-04 14.17 14.55 13.91 14.41 16.0M
2023-04-28 13.90 14.21 13.83 14.19 12.3M
2023-04-27 13.86 14.08 13.72 13.90 11.5M
2023-04-26 14.00 14.24 13.82 13.96 12.7M
2023-04-25 14.22 14.37 13.88 13.98 14.8M
2023-04-24 14.58 14.60 13.63 14.01 42.5M
2023-04-21 14.92 14.95 14.55 14.58 16.7M
2023-04-20 15.72 15.77 14.63 14.84 34.6M
2023-04-19 16.31 16.31 15.73 15.79 18.8M
2023-04-18 16.40 16.59 16.20 16.34 15.3M
2023-04-17 15.65 16.44 15.65 16.37 31.7M
2023-04-14 15.73 16.05 15.67 15.73 19.4M
2023-04-13 15.70 15.85 15.56 15.68 12.1M
2023-04-12 16.13 16.18 15.66 15.70 16.1M
2023-04-11 15.86 16.20 15.83 16.14 13.4M
2023-04-10 16.10 16.23 15.68 15.89 15.2M
2023-04-07 15.91 16.16 15.81 16.07 10.0M
2023-04-06 15.50 15.98 15.41 15.89 11.8M
2023-04-04 15.92 16.00 15.40 15.59 16.6M
2023-04-03 16.00 16.22 15.81 15.92 17.4M
2023-03-31 15.52 16.36 15.52 16.00 27.2M
2023-03-30 15.51 15.56 15.11 15.49 20.6M
2023-03-29 15.92 16.07 15.45 15.51 16.7M
2023-03-28 16.30 16.49 15.78 15.86 26.1M
2023-03-27 15.80 15.92 15.44 15.66 18.0M
2023-03-24 15.71 16.05 15.58 15.87 13.2M
2023-03-23 15.72 15.98 15.48 15.75 14.9M
2023-03-22 15.95 16.29 15.58 15.65 16.8M
2023-03-21 15.45 15.94 15.45 15.91 10.7M
2023-03-20 15.54 15.64 15.32 15.54 9.8M
2023-03-17 15.89 15.98 15.43 15.56 18.7M
2023-03-16 16.01 16.19 15.69 15.80 11.6M
2023-03-15 15.78 16.29 15.78 16.19 15.4M
2023-03-14 16.16 16.20 15.67 15.78 13.4M
2023-03-13 16.02 16.39 15.99 16.17 12.8M
2023-03-10 16.42 16.42 15.96 16.06 18.2M
2023-03-09 16.36 16.66 16.08 16.54 16.3M
2023-03-08 16.37 16.37 15.88 16.26 27.6M
2023-03-07 17.01 17.10 16.40 16.44 22.6M
2023-03-06 17.16 17.25 16.60 16.90 23.4M
2023-03-03 17.32 17.43 17.15 17.22 9.2M
2023-03-02 17.58 17.67 17.20 17.32 17.2M
2023-03-01 17.39 17.64 17.26 17.62 13.3M
2023-02-28 17.78 17.79 17.16 17.41 19.2M
2023-02-27 17.69 17.99 17.45 17.53 17.7M
2023-02-24 18.05 18.14 17.60 17.80 18.0M
2023-02-23 18.60 18.85 17.94 18.00 22.6M
2023-02-22 18.37 18.97 18.31 18.73 25.2M
2023-02-21 18.09 18.81 17.92 18.55 33.9M
2023-02-20 17.69 18.04 17.30 17.92 24.2M
2023-02-17 17.38 17.83 17.36 17.56 21.0M
2023-02-16 17.77 17.91 17.28 17.38 20.2M
2023-02-15 18.02 18.13 17.65 17.85 17.2M
2023-02-14 17.86 18.35 17.70 17.99 22.7M
2023-02-13 17.71 17.99 17.60 17.90 17.0M
2023-02-10 17.66 17.87 17.53 17.73 13.3M
2023-02-09 17.55 18.07 17.53 17.79 18.2M
2023-02-08 17.68 17.90 17.58 17.64 14.0M
2023-02-07 17.72 18.00 17.49 17.58 15.0M
2023-02-06 17.92 18.15 17.46 17.64 29.2M
2023-02-03 18.63 18.75 17.78 18.09 33.4M
2023-02-02 18.22 18.83 18.08 18.60 27.8M
2023-02-01 17.70 18.23 17.62 18.18 24.4M
2023-01-31 17.80 18.25 17.69 17.71 19.8M
2023-01-30 18.02 18.08 17.64 17.83 20.2M
2023-01-20 17.54 17.82 17.46 17.79 21.8M
2023-01-19 16.50 17.69 16.45 17.59 41.0M
2023-01-18 16.56 16.76 16.40 16.55 14.8M
2023-01-17 16.25 16.58 16.10 16.57 19.5M
2023-01-16 15.87 16.39 15.76 16.15 22.1M
2023-01-13 16.04 16.09 15.70 15.84 20.7M
2023-01-12 15.91 16.07 15.85 16.00 16.4M
2023-01-11 16.04 16.19 15.83 15.95 18.3M
2023-01-10 16.57 16.60 16.07 16.09 20.9M
2023-01-09 16.45 16.77 16.13 16.62 28.5M
2023-01-06 15.72 16.62 15.69 16.41 40.1M
2023-01-05 15.45 15.85 15.35 15.61 15.1M
2023-01-04 15.35 15.73 15.20 15.47 20.6M
2023-01-03 15.30 15.64 14.88 15.30 24.5M