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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.24 | 13.29 | 13.08 | 13.29 | +0.30% | 0.64 | 2.02% |
| 2026-04-21 | 13.50 | 13.56 | 13.13 | 13.25 | -2.36% | 0.80 | 2.49% |
| 2026-04-20 | 13.41 | 13.62 | 13.23 | 13.57 | +1.19% | 0.92 | 2.81% |
| 2026-04-17 | 13.33 | 13.57 | 13.25 | 13.41 | +0.60% | 0.92 | 2.83% |
| 2026-04-16 | 13.12 | 13.36 | 13.08 | 13.33 | +1.68% | 0.82 | 2.58% |
| 2026-04-15 | 13.52 | 13.55 | 13.10 | 13.11 | -2.74% | 0.94 | 2.93% |
| 2026-04-14 | 13.45 | 13.57 | 13.20 | 13.48 | +1.58% | 1.07 | 3.30% |
| 2026-04-13 | 13.50 | 13.73 | 13.15 | 13.27 | -1.85% | 1.07 | 3.30% |
| 2026-04-10 | 13.40 | 13.61 | 13.40 | 13.52 | +1.88% | 1.00 | 3.04% |
| 2026-04-09 | 13.38 | 13.49 | 13.12 | 13.27 | -1.70% | 0.95 | 2.96% |
| 2026-04-08 | 13.30 | 13.50 | 13.22 | 13.50 | +3.37% | 1.12 | 3.45% |
| 2026-04-07 | 12.72 | 13.26 | 12.44 | 13.06 | +2.83% | 1.35 | 4.33% |
| 2026-04-03 | 13.30 | 13.32 | 12.68 | 12.70 | -4.30% | 1.19 | 3.82% |
| 2026-04-02 | 13.82 | 14.05 | 13.20 | 13.27 | -5.15% | 1.74 | 5.35% |
| 2026-04-01 | 14.50 | 14.62 | 13.83 | 13.99 | -1.62% | 2.25 | 6.57% |
| 2026-03-31 | 15.12 | 15.15 | 14.20 | 14.22 | -4.82% | 2.32 | 6.58% |
| 2026-03-30 | 15.30 | 15.50 | 14.27 | 14.94 | -2.61% | 2.87 | 8.01% |
| 2026-03-27 | 14.92 | 15.56 | 14.65 | 15.34 | +1.52% | 3.23 | 8.74% |
| 2026-03-26 | 14.95 | 15.43 | 14.91 | 15.11 | +0.53% | 2.61 | 7.11% |
| 2026-03-25 | 15.00 | 15.25 | 14.70 | 15.03 | +0.80% | 2.63 | 7.28% |