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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.91 | 17.40 | 15.87 | 17.16 | -0.58% | 5.62 | 13.97% |
| 2025-08-19 | 16.43 | 17.80 | 16.30 | 17.26 | +4.42% | 5.43 | 13.14% |
| 2025-08-18 | 15.33 | 16.70 | 15.28 | 16.53 | +8.89% | 6.42 | 16.53% |
| 2025-08-15 | 14.25 | 15.25 | 14.22 | 15.18 | +5.05% | 4.89 | 13.76% |
| 2025-08-14 | 14.85 | 15.70 | 14.06 | 14.45 | -3.92% | 6.28 | 17.53% |
| 2025-08-13 | 15.11 | 15.68 | 14.91 | 15.04 | +5.54% | 8.67 | 23.21% |
| 2025-08-12 | 14.16 | 14.25 | 14.02 | 14.25 | +10.04% | 3.15 | 9.14% |
| 2025-08-11 | 12.59 | 13.12 | 12.51 | 12.95 | +3.43% | 1.74 | 5.60% |
| 2025-08-08 | 12.64 | 12.72 | 12.39 | 12.52 | -1.11% | 0.75 | 2.49% |
| 2025-08-07 | 12.41 | 12.70 | 12.28 | 12.66 | +1.69% | 1.14 | 3.75% |
| 2025-08-06 | 12.50 | 12.57 | 12.33 | 12.45 | -0.80% | 0.64 | 2.13% |
| 2025-08-05 | 12.33 | 12.72 | 12.30 | 12.55 | +1.78% | 0.81 | 2.68% |
| 2025-08-04 | 12.12 | 12.40 | 12.00 | 12.33 | +0.90% | 0.69 | 2.32% |
| 2025-08-01 | 12.49 | 12.61 | 12.18 | 12.22 | -1.61% | 1.01 | 3.38% |
| 2025-07-31 | 12.38 | 13.24 | 12.28 | 12.42 | +0.32% | 1.51 | 4.91% |
| 2025-07-30 | 12.67 | 12.83 | 12.35 | 12.38 | -2.52% | 1.06 | 3.49% |
| 2025-07-29 | 12.47 | 12.78 | 12.39 | 12.70 | +1.76% | 1.24 | 4.08% |
| 2025-07-28 | 12.24 | 12.57 | 12.14 | 12.48 | +1.88% | 1.07 | 3.57% |
| 2025-07-25 | 12.10 | 12.25 | 12.03 | 12.25 | +0.91% | 0.77 | 2.63% |
| 2025-07-24 | 12.00 | 12.15 | 11.92 | 12.14 | +0.75% | 0.76 | 2.60% |