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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.48 | 11.70 | 11.38 | 11.69 | +1.83% | 0.87 | 3.10% |
| 2025-05-26 | 11.39 | 11.81 | 11.36 | 11.48 | +0.79% | 0.85 | 3.04% |
| 2025-05-23 | 11.56 | 11.61 | 11.35 | 11.39 | -1.47% | 0.99 | 3.56% |
| 2025-05-22 | 11.75 | 11.77 | 11.45 | 11.56 | -1.03% | 1.12 | 3.98% |
| 2025-05-21 | 11.82 | 11.83 | 11.51 | 11.68 | -1.27% | 1.05 | 3.73% |
| 2025-05-20 | 12.00 | 12.16 | 11.70 | 11.83 | -0.42% | 2.12 | 7.41% |
| 2025-05-19 | 11.11 | 11.88 | 11.01 | 11.88 | +10.00% | 1.32 | 4.74% |
| 2025-05-16 | 11.03 | 11.06 | 10.77 | 10.80 | -2.00% | 0.57 | 2.18% |
| 2025-05-15 | 10.87 | 11.11 | 10.71 | 11.02 | +1.47% | 0.78 | 2.94% |
| 2025-05-14 | 10.90 | 11.03 | 10.68 | 10.86 | -0.46% | 0.49 | 1.89% |
| 2025-05-13 | 10.93 | 11.00 | 10.75 | 10.91 | 0.00% | 0.49 | 1.87% |
| 2025-05-12 | 11.02 | 11.13 | 10.79 | 10.91 | -0.64% | 0.53 | 1.99% |
| 2025-05-09 | 11.08 | 11.17 | 10.94 | 10.98 | -0.90% | 0.53 | 1.97% |
| 2025-05-08 | 10.70 | 11.23 | 10.63 | 11.08 | +3.17% | 0.82 | 3.08% |
| 2025-05-07 | 10.77 | 10.99 | 10.65 | 10.74 | +1.32% | 0.79 | 3.02% |
| 2025-05-06 | 10.43 | 10.62 | 10.40 | 10.60 | +2.71% | 0.53 | 2.08% |