沙河股份 sz.000014
11.18
-1.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.33 | 11.45 | 11.09 | 11.18 | -1.67% | 0.59 | 2.19% |
| 2026-05-22 | 11.21 | 11.46 | 11.04 | 11.37 | +1.61% | 0.60 | 2.19% |
| 2026-05-21 | 11.75 | 11.81 | 11.16 | 11.19 | -4.44% | 0.74 | 2.65% |
| 2026-05-20 | 11.96 | 11.97 | 11.64 | 11.71 | -2.50% | 0.64 | 2.25% |
| 2026-05-19 | 12.18 | 12.22 | 11.85 | 12.01 | -1.07% | 0.73 | 2.53% |
| 2026-05-18 | 12.17 | 12.24 | 12.05 | 12.14 | +0.25% | 0.64 | 2.17% |
| 2026-05-15 | 12.35 | 12.48 | 12.00 | 12.11 | -1.54% | 0.78 | 2.64% |
| 2026-05-14 | 12.79 | 12.79 | 12.28 | 12.30 | -3.23% | 0.89 | 2.95% |
| 2026-05-13 | 13.00 | 13.10 | 12.69 | 12.71 | -2.23% | 1.27 | 4.10% |
| 2026-05-12 | 12.96 | 13.32 | 12.77 | 13.00 | +0.39% | 1.65 | 5.21% |
| 2026-05-11 | 13.13 | 13.18 | 12.86 | 12.95 | -1.22% | 1.02 | 3.25% |
| 2026-05-08 | 12.93 | 13.18 | 12.82 | 13.11 | +1.31% | 0.87 | 2.74% |
| 2026-05-07 | 13.10 | 13.16 | 12.92 | 12.94 | -1.22% | 1.04 | 3.29% |
| 2026-05-06 | 13.17 | 13.27 | 13.08 | 13.10 | -0.76% | 1.03 | 3.24% |
| 2026-04-30 | 13.40 | 13.40 | 12.94 | 13.20 | 0.00% | 1.04 | 3.28% |
| 2026-04-29 | 13.08 | 13.42 | 12.93 | 13.20 | +1.23% | 0.91 | 2.85% |
| 2026-04-28 | 13.17 | 13.28 | 12.93 | 13.04 | -1.29% | 0.55 | 1.73% |
| 2026-04-27 | 13.10 | 13.30 | 12.67 | 13.21 | +0.69% | 0.81 | 2.58% |
| 2026-04-24 | 13.05 | 13.26 | 13.01 | 13.12 | -0.08% | 0.52 | 1.64% |
| 2026-04-23 | 13.32 | 13.32 | 13.08 | 13.13 | -1.20% | 0.70 | 2.18% |