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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.06 | 12.16 | 11.98 | 12.05 | +0.08% | 0.99 | 3.40% |
| 2025-07-22 | 12.05 | 12.09 | 11.85 | 12.04 | 0.00% | 0.67 | 2.32% |
| 2025-07-21 | 12.00 | 12.10 | 11.94 | 12.04 | +0.17% | 0.75 | 2.58% |
| 2025-07-18 | 11.99 | 12.05 | 11.88 | 12.02 | +0.33% | 0.63 | 2.16% |
| 2025-07-17 | 11.98 | 12.04 | 11.91 | 11.98 | -0.50% | 0.60 | 2.07% |
| 2025-07-16 | 12.11 | 12.14 | 11.90 | 12.04 | -0.33% | 0.87 | 2.99% |
| 2025-07-15 | 12.72 | 12.73 | 11.92 | 12.08 | -3.90% | 1.75 | 5.94% |
| 2025-07-14 | 12.57 | 13.14 | 12.51 | 12.57 | -0.79% | 1.70 | 5.51% |
| 2025-07-11 | 12.70 | 12.90 | 12.55 | 12.67 | -1.02% | 1.92 | 6.22% |
| 2025-07-10 | 12.41 | 13.23 | 12.39 | 12.80 | +2.24% | 2.98 | 9.67% |
| 2025-07-09 | 12.19 | 12.86 | 12.10 | 12.52 | +2.71% | 2.68 | 8.91% |
| 2025-07-08 | 12.31 | 12.31 | 12.02 | 12.19 | -1.93% | 2.47 | 8.44% |
| 2025-07-07 | 11.31 | 12.43 | 11.26 | 12.43 | +10.00% | 2.00 | 6.80% |
| 2025-07-04 | 11.56 | 11.56 | 11.28 | 11.30 | -1.99% | 0.60 | 2.17% |
| 2025-07-03 | 11.55 | 11.64 | 11.51 | 11.53 | -0.26% | 0.38 | 1.36% |
| 2025-07-02 | 11.62 | 11.65 | 11.49 | 11.56 | -0.60% | 0.41 | 1.48% |
| 2025-07-01 | 11.59 | 11.73 | 11.51 | 11.63 | +0.52% | 0.51 | 1.81% |
| 2025-06-30 | 11.75 | 11.78 | 11.52 | 11.57 | -1.53% | 0.66 | 2.35% |
| 2025-06-27 | 11.70 | 11.85 | 11.60 | 11.75 | +0.43% | 0.69 | 2.43% |
| 2025-06-26 | 11.64 | 11.82 | 11.60 | 11.70 | -0.09% | 0.65 | 2.31% |