—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Zhejiang Satellite Petrochemical Co Ltd（002648.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1625.0025.2424.7024.90+0.36%27,060,625
2026-10-1525.7326.1224.6224.81-5.31%45,515,820
2026-10-1426.3227.0526.0226.20-0.34%29,327,426
2026-10-1326.2426.9026.0526.29-1.09%29,425,301
2026-10-1227.6027.8026.5626.58-4.29%36,798,188
2026-10-0927.3127.9027.1527.77+1.50%30,159,115
2026-10-0827.0027.7626.7027.36+3.21%39,052,125
2026-09-3025.9026.7525.7326.51+2.36%30,417,260
2026-09-2926.7526.7525.4825.90-3.32%44,257,969
2026-09-2826.5226.9526.3126.79+0.56%31,158,842
2026-09-2426.6626.8226.4326.64-0.67%19,955,828
2026-09-2326.7827.0126.6326.82-0.52%18,018,295
2026-09-2227.1427.1426.4526.96-0.99%28,884,561
2026-09-2126.6527.2826.5027.23+2.33%31,564,871
2026-09-1826.3926.6326.0826.61+1.03%24,800,227
2026-09-1726.6326.8926.2726.34-1.97%30,385,645
2026-09-1626.9927.1526.4726.87+0.07%27,611,088
2026-09-1526.7727.0926.5826.85-0.22%20,886,645
2026-09-1427.2227.6826.7226.91-1.14%31,380,705
2026-09-1128.1528.3527.1027.22-3.03%49,393,453
2026-09-1028.3729.2027.9128.07-0.39%49,210,762
2026-09-0927.4828.3027.3528.18+1.77%42,869,727
2026-09-0827.0527.7026.9827.69+2.52%37,313,734
2026-09-0727.5527.7326.9527.01-1.92%35,335,266
2026-09-0427.5227.9427.3227.54-0.40%33,329,312
2026-09-0327.7528.2227.4127.65+0.58%33,827,098
2026-09-0229.0029.1027.2327.49-3.95%54,223,328
2026-09-0128.5829.3328.4228.62+0.49%58,389,602
2026-08-3128.5028.6327.7228.48+0.35%50,727,504
2026-08-2827.4028.5527.1828.38+3.61%58,183,680
2026-08-2726.3627.5026.3127.39+3.91%46,443,113
2026-08-2625.9926.6925.6826.36-0.75%35,171,328
2026-08-2526.6427.0926.4426.56-0.04%35,934,801
2026-08-2426.7327.1026.1326.57-1.59%43,485,465
2026-08-2127.0927.1826.7527.00-0.37%36,166,836
2026-08-2026.8627.5026.4827.10+1.04%62,407,258
2026-08-1926.7827.3526.6226.82-0.04%62,923,895
2026-08-1825.9926.9725.9026.83+3.99%67,474,930
2026-08-1725.2625.9524.5625.80+2.14%61,963,777
2026-08-1425.4625.7825.1525.26-0.79%35,359,777
2026-08-1325.9626.1325.4425.46-2.68%46,043,336
2026-08-1226.1226.5725.9626.16+0.81%38,107,938
2026-08-1126.5827.1625.9425.95-1.93%51,984,008
2026-08-1025.7426.9325.7226.46+2.64%53,905,672
2026-08-0725.4025.9525.4025.78+1.62%48,480,383
2026-08-0625.0825.6625.0225.37+0.44%43,522,996
2026-08-0524.9225.2724.5025.26+0.24%56,312,578
2026-08-0425.2725.4924.8025.20-0.32%39,585,152
2026-08-0325.1425.6525.0525.28-0.43%36,271,152
2026-07-3124.9225.6024.5925.39+0.08%44,372,984
2026-07-3025.0025.4824.8025.37+1.32%51,299,039
2026-07-2924.5725.2824.3025.04+1.62%49,806,617
2026-07-2824.2424.8424.1524.64+0.04%32,087,037
2026-07-2723.5024.7823.3224.63+2.16%44,459,992
2026-07-2425.3025.3924.0924.11-3.68%50,618,824
2026-07-2324.8225.5424.3225.03+2.25%71,028,109
2026-07-2223.9924.8723.7024.48+2.77%64,659,324
2026-07-2124.1024.3023.3823.82-2.30%67,783,086
2026-07-2023.3824.6323.3124.38+6.74%91,730,852
2026-07-1722.9723.4822.8022.84-0.26%57,805,785
2026-07-1623.2023.3622.8422.90-2.26%40,602,812
2026-07-1523.5323.7823.1223.43-1.01%46,892,305
2026-07-1422.6423.8622.6223.67+7.25%78,959,523
2026-07-1322.7023.0221.8622.07-2.69%50,185,230
2026-07-1022.7023.1522.2222.68-0.26%53,558,965
2026-07-0923.0523.1622.1922.74-0.79%62,369,312
2026-07-0824.0224.1022.8722.92-3.25%58,256,934
2026-07-0724.6224.6223.6623.69-4.09%65,560,680
2026-07-0623.5825.2523.4824.70+2.83%88,116,812
2026-07-0325.0525.4324.0124.02-2.87%88,161,711
2026-07-0224.5025.4624.0024.73-0.72%99,616,891
2026-07-0123.3025.2423.2024.91+6.05%123,245,367
2026-06-3023.9424.6123.2023.49-3.05%105,763,102
2026-06-2924.6724.8323.8124.23-2.57%104,834,484
2026-06-2625.5526.6524.8224.87-3.15%147,983,266
2026-06-2525.6026.9124.5925.68+0.08%206,427,734
2026-06-2426.3726.6624.9025.66+1.91%236,125,344
2026-06-2325.1825.1825.1825.18+10.00%24,964,283
2026-06-2221.6322.9721.1922.89+5.73%64,683,871
2026-06-1822.4122.5221.4621.65-3.35%53,071,152
2026-06-1721.9922.6021.7822.40+0.31%45,742,262
2026-06-1623.0023.0022.2822.33-4.04%66,256,148
2026-06-1523.9924.0022.7223.27-3.68%84,489,477
2026-06-1223.3024.4722.7924.16+2.55%79,304,086
2026-06-1123.9124.4523.2623.56-0.76%40,167,626
2026-06-1024.0024.2523.4023.74-1.49%35,656,864
2026-06-0924.1024.4023.5924.10-0.41%42,134,408
2026-06-0823.8024.7023.7324.20+0.96%50,441,925
2026-06-0523.0724.6722.6823.97+1.96%59,955,587
2026-06-0424.0124.0223.3923.51-2.49%36,505,050
2026-06-0323.5524.3323.3124.11+1.99%44,096,938
2026-06-0224.0524.1423.5123.64-0.71%32,894,961
2026-06-0123.2824.3323.2823.81+2.32%48,123,258
2026-05-2923.6723.7323.1123.27-2.55%39,241,758
2026-05-2823.8524.0523.3923.88+0.55%36,018,708
2026-05-2723.9224.1223.4523.75-0.71%35,769,094
2026-05-2623.9724.1323.3323.92-0.54%49,521,933
2026-05-2524.1225.1823.6424.05-2.55%69,304,314
2026-05-2224.9925.2024.3724.68-0.68%41,337,721
2026-05-2125.1025.9424.8224.85-2.82%51,985,094
2026-05-2026.2126.5225.5025.57-3.18%64,158,869
2026-05-1927.4527.4726.1826.41-4.90%51,093,909
2026-05-1828.1528.6527.5627.77-1.10%55,413,145
2026-05-1527.1228.8527.0128.08+3.69%74,329,651
2026-05-1427.6328.8727.0727.08-2.62%60,108,405
2026-05-1327.3628.3327.1427.81+0.65%48,008,387
2026-05-1226.8828.3026.8827.63+2.87%63,899,641
2026-05-1126.6327.2626.5026.86+0.75%51,958,076
2026-05-0827.4327.5226.2026.66-1.77%59,885,240
2026-05-0728.7228.7526.9127.14-7.94%99,325,774
2026-05-0629.0829.6028.2329.48-0.41%53,072,107
2026-04-3029.5730.2029.3029.60+1.27%52,357,650
2026-04-2929.1029.5828.6829.23+0.79%53,042,576
2026-04-2827.6829.3527.6529.00+3.76%57,849,576
2026-04-2727.8828.2927.4627.95+0.79%42,551,799
2026-04-2427.4028.2026.9527.73+1.28%59,540,685
2026-04-2326.5027.6526.1627.38+3.48%60,342,198
2026-04-2226.8927.0526.3326.46-0.86%36,371,473
2026-04-2126.3926.9225.7826.69+1.64%53,741,564
2026-04-2027.3027.4626.0326.26-4.13%87,771,081
2026-04-1728.2228.2827.2327.39-2.87%49,941,512
2026-04-1627.7428.3327.5628.20+1.00%42,304,885
2026-04-1529.5229.7327.7027.92-6.87%82,124,546
2026-04-1429.0130.1528.6329.98-1.02%71,811,780
2026-04-1329.1530.3628.5830.29+5.06%65,413,457
2026-04-1028.6529.2828.3528.83-0.03%39,872,019
2026-04-0928.2329.1028.1028.84+3.52%53,136,314
2026-04-0826.7027.8926.0327.86-2.59%77,221,677
2026-04-0726.9828.7926.7228.60+7.24%62,488,961
2026-04-0327.1827.2026.0926.67-1.62%40,498,442
2026-04-0227.4827.7426.8927.11+0.37%39,304,984
2026-04-0127.5027.5926.5227.01-2.21%59,958,203
2026-03-3128.8128.9427.4327.62-3.29%62,025,445
2026-03-3028.9029.2828.4228.56+2.81%78,744,457
2026-03-2726.4627.9226.3227.78+4.36%73,168,862
2026-03-2625.8226.9425.7526.62+3.42%73,527,986
2026-03-2525.5125.7724.9125.74-1.08%76,467,899
2026-03-2425.5226.0624.4826.02+1.36%73,286,764
2026-03-2325.8726.5625.3225.67+0.08%76,350,782
2026-03-2025.6026.3025.4525.65-3.02%64,527,106
2026-03-1926.7626.7625.9026.45+1.50%77,021,218
2026-03-1825.8926.0825.4826.06+0.27%54,876,029
2026-03-1726.9627.4425.7625.99-3.78%97,478,879
2026-03-1628.6629.0726.8827.01-4.39%88,279,878
2026-03-1329.2029.4928.0228.25-2.92%119,794,193
2026-03-1228.4030.0027.6429.10+4.19%129,883,913
2026-03-1125.7128.4525.4227.93+7.55%137,342,267
2026-03-1025.6326.9225.5625.97-6.25%148,361,998
2026-03-0929.3029.6027.5727.70+2.94%199,125,920
2026-03-0624.4026.9124.3026.91+10.02%104,480,573
2026-03-0523.9724.5923.1824.46+3.38%78,154,884
2026-03-0423.5124.2723.2523.66-0.59%65,579,485
2026-03-0324.7825.2723.7723.80-3.64%88,214,931
2026-03-0223.9824.7023.2824.70+5.65%98,333,640
2026-02-2723.0923.6723.0023.38+0.91%44,287,052
2026-02-2623.4023.7023.0423.17-1.11%47,294,884
2026-02-2523.0624.0522.8123.43+1.30%82,211,834
2026-02-2422.5923.4822.3423.13+4.00%60,127,536
2026-02-1322.5122.6822.1822.24-3.01%45,284,138
2026-02-1222.8223.3322.7022.93+0.39%48,429,213
2026-02-1122.4023.5922.3022.84+1.92%68,060,018
2026-02-1022.5022.5722.1022.41-0.40%37,152,819
2026-02-0923.0123.0422.3222.50-1.06%55,475,601
2026-02-0621.7923.2221.6122.74+2.43%64,729,027
2026-02-0522.6723.2721.9222.20-2.07%57,512,453
2026-02-0422.7222.8222.1622.67+0.44%46,245,701
2026-02-0322.5022.7021.9222.57+2.97%89,825,207
2026-02-0223.6223.7021.9221.92-10.02%139,551,394
2026-01-3023.8924.6923.4024.36+0.45%99,145,982
2026-01-2924.5025.0523.6724.25+0.17%127,376,124
2026-01-2822.2424.4622.2424.21+8.86%130,298,700
2026-01-2722.5823.0622.0622.24-2.07%86,161,255
2026-01-2622.5023.1722.0322.71+2.39%92,410,481
2026-01-2321.2822.5921.1822.18+4.23%99,902,476
2026-01-2220.8121.8820.6621.28+2.80%83,482,832
2026-01-2120.8121.0020.4220.70-0.43%83,062,794
2026-01-2019.8820.8019.7720.79+6.67%138,283,038
2026-01-1918.6719.6418.4719.49+4.22%78,616,991
2026-01-1619.0019.1118.6518.70-1.48%44,794,670
2026-01-1518.9019.4118.8018.98+0.00%58,127,643
2026-01-1418.2919.0818.2618.98+4.29%107,107,851
2026-01-1318.2418.5618.1518.20-0.11%46,280,926
2026-01-1218.4818.4918.1418.22-1.62%63,400,674
2026-01-0918.7018.7718.4518.52-1.59%51,434,849
2026-01-0818.6919.1018.4818.82+0.91%60,586,826
2026-01-0718.5218.9018.5118.65+0.70%67,705,635
2026-01-0617.7718.6017.7618.52+4.28%92,644,211
2026-01-0517.6817.8817.5217.76+0.45%46,369,159
2025-12-3117.6317.8017.4917.68+0.00%35,731,911
2025-12-3017.2617.8817.1517.68+2.26%57,395,114
2025-12-2917.4017.4817.2017.29-0.58%28,680,436
2025-12-2617.4817.6717.2517.39-0.23%36,678,013
2025-12-2516.9917.5916.9417.43+2.59%64,031,230
2025-12-2416.9017.0316.7716.99+0.59%32,408,470
2025-12-2317.0017.0016.8016.89-0.35%23,602,079
2025-12-2216.9417.0616.8516.95+0.06%31,051,639
2025-12-1916.8216.9716.7816.94+0.65%28,433,389
2025-12-1816.5417.0316.5016.83+1.08%54,685,229
2025-12-1716.2716.6616.2716.65+2.34%40,451,920
2025-12-1616.4616.5016.2016.27-1.45%30,502,141
2025-12-1516.3616.6816.2616.51+0.49%29,612,150
2025-12-1216.3316.4716.2316.43+0.61%27,557,656
2025-12-1116.5816.6516.3216.33-1.63%29,361,227
2025-12-1016.4516.6416.3316.60+0.61%30,680,136
2025-12-0916.7217.0816.4516.50-1.43%54,805,000
2025-12-0816.8516.8816.6916.74-0.30%27,866,988
2025-12-0516.4716.8516.4416.79+1.63%39,709,035
2025-12-0416.6516.7016.4716.52-0.78%25,227,514
2025-12-0316.7016.8616.5716.65-0.06%32,960,560
2025-12-0216.9716.9916.6316.66-1.83%33,404,198
2025-12-0116.8917.0516.8916.97+0.65%29,054,434
2025-11-2816.8516.9816.7616.86+0.12%22,883,238
2025-11-2716.7416.9816.7216.84+0.66%29,459,099
2025-11-2616.7616.8116.7116.73-0.30%19,429,213
2025-11-2516.8616.9816.7216.78+0.00%30,763,968
2025-11-2416.8016.9316.6016.78+0.42%31,812,733
2025-11-2117.2017.2116.7116.71-3.47%44,667,999
2025-11-2017.5517.6817.3017.31-1.03%30,216,917
2025-11-1917.3417.6917.3017.49+0.75%33,737,103
2025-11-1817.4517.5617.2617.36-0.80%32,966,434
2025-11-1717.7117.8017.4617.50-1.74%53,373,066
2025-11-1418.1118.2717.8117.81-2.57%44,856,810
2025-11-1318.1718.4218.0718.28+0.11%43,173,203
2025-11-1218.2018.4318.0418.26+0.44%34,333,468
2025-11-1118.2018.3218.0618.18-0.76%31,495,660
2025-11-1018.1518.5318.1118.32+1.78%69,540,570
2025-11-0717.5318.3317.4318.00+2.56%86,835,532
2025-11-0617.3617.5817.3317.55+1.09%37,109,222
2025-11-0517.2117.4417.1717.36-0.17%28,390,601
2025-11-0417.7017.7617.3417.39-2.03%40,641,224
2025-11-0318.0018.0417.5517.75-0.89%44,201,947
2025-10-3117.8718.2717.8517.91+1.59%60,773,878
2025-10-3017.9217.9917.6317.63-1.51%39,690,924
2025-10-2917.7517.9517.5617.90+0.96%44,812,750
2025-10-2817.9317.9417.7117.73-1.45%41,186,845
2025-10-2718.2318.2517.9117.99-1.37%57,677,436
2025-10-2418.2318.4418.0718.24+0.27%32,220,360
2025-10-2317.9818.2517.9018.19+0.94%23,178,938
2025-10-2218.0618.1517.9818.02-0.83%17,248,630
2025-10-2118.0018.2617.8618.17+0.94%21,765,438
2025-10-2017.8818.0917.7818.00+1.47%29,074,698
2025-10-1718.1318.2517.7017.74-2.63%40,268,368
2025-10-1618.5818.5918.1518.22-1.94%34,992,800
2025-10-1518.5618.7618.4118.58+0.22%30,743,026
2025-10-1418.8819.2318.4018.54-1.59%50,497,933
2025-10-1318.3318.9018.3318.84-4.61%67,287,076
2025-10-1019.5720.0019.4419.75+0.00%51,935,086
2025-10-0919.3519.7618.7219.75+2.12%53,810,186
2025-09-3019.2719.3719.0619.34+0.21%40,126,235
2025-09-2919.4819.5819.0519.30-0.72%37,264,802

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+22.34%）。最弱月份：5月（-15.07%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Zhejiang Satellite Petrochemical Co Ltd（002648.SHE）最新收盘价是多少？

2026-10-16 收于 24.90，来自Closelook数据湖的每日价格记录。

002648.SHE 的52周最高价和最低价是多少？

过去52周最高 30.36、最低 16.20（截至 2026-10-16）。

Zhejiang Satellite Petrochemical Co Ltd 历史上最强和最弱的月份是哪个？

历史上，002648.SHE 最强的日历月份是1月（平均 +22.34%），最弱的是5月（平均 -15.07%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。