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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.31 | 14.38 | 13.95 | 14.08 | -1.26% | 1.52 | 4.45% |
| 2026-02-13 | 14.32 | 14.90 | 14.06 | 14.26 | +1.57% | 2.85 | 8.14% |
| 2026-02-12 | 14.66 | 14.68 | 14.03 | 14.04 | -5.14% | 2.83 | 8.21% |
| 2026-02-11 | 14.73 | 15.05 | 14.49 | 14.80 | +1.79% | 4.06 | 11.30% |
| 2026-02-10 | 15.74 | 15.74 | 14.50 | 14.54 | +0.07% | 6.41 | 17.72% |
| 2026-02-09 | 14.53 | 14.53 | 14.53 | 14.53 | +9.99% | 0.76 | 2.17% |
| 2026-02-06 | 13.27 | 13.34 | 13.05 | 13.21 | -1.20% | 0.56 | 1.74% |
| 2026-02-05 | 13.24 | 13.52 | 13.20 | 13.37 | +0.22% | 0.78 | 2.41% |
| 2026-02-04 | 12.90 | 13.35 | 12.85 | 13.34 | +3.01% | 0.99 | 3.10% |
| 2026-02-03 | 13.05 | 13.10 | 12.83 | 12.95 | +0.94% | 0.48 | 1.53% |
| 2026-02-02 | 12.89 | 13.22 | 12.80 | 12.83 | -1.23% | 0.61 | 1.94% |
| 2026-01-30 | 13.11 | 13.24 | 12.78 | 12.99 | -1.22% | 0.87 | 2.78% |
| 2026-01-29 | 12.93 | 13.42 | 12.54 | 13.15 | +2.10% | 1.79 | 5.63% |
| 2026-01-28 | 12.77 | 13.22 | 12.71 | 12.88 | +0.86% | 0.99 | 3.16% |
| 2026-01-27 | 13.27 | 13.27 | 12.63 | 12.77 | -3.77% | 1.21 | 3.90% |
| 2026-01-26 | 13.65 | 13.74 | 13.15 | 13.27 | -3.56% | 1.26 | 3.90% |
| 2026-01-23 | 13.37 | 13.77 | 13.30 | 13.76 | +2.15% | 1.41 | 4.29% |
| 2026-01-22 | 13.42 | 13.54 | 13.26 | 13.47 | +0.30% | 0.87 | 2.68% |
| 2026-01-21 | 13.11 | 13.44 | 13.03 | 13.43 | +2.05% | 1.21 | 3.75% |
| 2026-01-20 | 13.18 | 13.27 | 13.10 | 13.16 | -0.30% | 0.74 | 2.33% |