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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.86 | 15.66 | 14.39 | 14.91 | +3.61% | 3.10 | 8.58% |
| 2026-03-23 | 14.38 | 15.10 | 14.30 | 14.39 | -1.17% | 2.64 | 7.43% |
| 2026-03-20 | 15.24 | 15.30 | 14.56 | 14.56 | -2.67% | 2.11 | 5.85% |
| 2026-03-19 | 15.56 | 15.71 | 14.91 | 14.96 | -2.86% | 3.51 | 9.51% |
| 2026-03-18 | 14.70 | 15.99 | 14.63 | 15.40 | +5.91% | 5.71 | 15.28% |
| 2026-03-17 | 14.55 | 14.80 | 14.51 | 14.54 | 0.00% | 1.85 | 5.23% |
| 2026-03-16 | 14.45 | 14.70 | 14.35 | 14.54 | +1.32% | 1.44 | 4.09% |
| 2026-03-13 | 14.66 | 14.66 | 14.26 | 14.35 | -1.37% | 1.33 | 3.79% |
| 2026-03-12 | 14.50 | 14.86 | 14.40 | 14.55 | +0.14% | 2.11 | 5.95% |
| 2026-03-11 | 14.39 | 14.80 | 14.03 | 14.53 | +1.54% | 3.98 | 11.31% |
| 2026-03-10 | 13.15 | 14.31 | 13.10 | 14.31 | +9.99% | 1.89 | 5.62% |
| 2026-03-09 | 13.11 | 13.17 | 12.83 | 13.01 | -1.21% | 0.75 | 2.39% |
| 2026-03-06 | 12.58 | 13.27 | 12.48 | 13.17 | +4.36% | 1.27 | 4.02% |
| 2026-03-05 | 12.64 | 12.80 | 12.55 | 12.62 | +0.96% | 0.60 | 1.94% |
| 2026-03-04 | 12.40 | 12.68 | 12.36 | 12.50 | -0.71% | 0.70 | 2.31% |
| 2026-03-03 | 13.21 | 13.37 | 12.56 | 12.59 | -5.05% | 1.26 | 4.01% |
| 2026-03-02 | 13.63 | 13.69 | 13.10 | 13.26 | -4.12% | 1.40 | 4.34% |
| 2026-02-27 | 13.94 | 13.98 | 13.67 | 13.83 | -1.21% | 1.06 | 3.18% |
| 2026-02-26 | 14.39 | 14.45 | 13.92 | 14.00 | -2.51% | 1.63 | 4.80% |
| 2026-02-25 | 14.04 | 14.49 | 14.04 | 14.36 | +1.99% | 1.72 | 4.95% |