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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.54 | 11.73 | 11.47 | 11.71 | +1.39% | 0.72 | 2.55% |
| 2025-06-24 | 11.40 | 11.63 | 11.37 | 11.55 | +0.96% | 0.71 | 2.55% |
| 2025-06-23 | 11.10 | 11.44 | 10.81 | 11.44 | +1.69% | 0.77 | 2.83% |
| 2025-06-20 | 11.36 | 11.48 | 11.21 | 11.25 | -0.88% | 0.66 | 2.40% |
| 2025-06-19 | 11.43 | 11.56 | 11.18 | 11.35 | -0.79% | 0.78 | 2.84% |
| 2025-06-18 | 11.59 | 11.65 | 11.30 | 11.44 | -1.55% | 0.85 | 3.07% |
| 2025-06-17 | 11.52 | 11.77 | 11.43 | 11.62 | +0.35% | 1.26 | 4.50% |
| 2025-06-16 | 11.65 | 11.77 | 11.51 | 11.58 | -0.52% | 1.28 | 4.54% |
| 2025-06-13 | 11.88 | 11.93 | 11.61 | 11.64 | -2.84% | 1.31 | 4.62% |
| 2025-06-12 | 12.20 | 12.52 | 11.86 | 11.98 | -2.84% | 2.68 | 9.15% |
| 2025-06-11 | 11.40 | 12.33 | 11.21 | 12.33 | +9.99% | 3.13 | 10.73% |
| 2025-06-10 | 11.40 | 11.52 | 11.02 | 11.21 | -1.67% | 0.79 | 2.89% |
| 2025-06-09 | 11.55 | 11.60 | 11.32 | 11.40 | -1.89% | 0.79 | 2.87% |
| 2025-06-06 | 11.50 | 11.67 | 11.44 | 11.62 | +1.04% | 0.45 | 1.61% |
| 2025-06-05 | 11.57 | 11.63 | 11.38 | 11.50 | -0.60% | 0.54 | 1.93% |
| 2025-06-04 | 11.58 | 11.66 | 11.47 | 11.57 | -0.09% | 0.51 | 1.82% |
| 2025-06-03 | 11.72 | 11.89 | 11.53 | 11.58 | -2.36% | 0.74 | 2.64% |
| 2025-05-30 | 11.81 | 12.12 | 11.81 | 11.86 | -0.75% | 1.00 | 3.47% |
| 2025-05-29 | 11.60 | 11.97 | 11.48 | 11.95 | +3.02% | 1.10 | 3.87% |
| 2025-05-28 | 11.60 | 11.80 | 11.55 | 11.60 | -0.77% | 0.80 | 2.84% |