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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.09 | 13.20 | 12.91 | 13.20 | +0.92% | 0.74 | 2.35% |
| 2026-01-16 | 13.39 | 13.40 | 13.08 | 13.08 | -1.36% | 1.03 | 3.23% |
| 2026-01-15 | 13.30 | 13.47 | 13.16 | 13.26 | -1.04% | 1.22 | 3.78% |
| 2026-01-14 | 13.70 | 13.80 | 13.31 | 13.40 | -2.19% | 2.09 | 6.36% |
| 2026-01-13 | 13.66 | 14.28 | 13.61 | 13.70 | -0.15% | 2.26 | 6.74% |
| 2026-01-12 | 13.90 | 13.90 | 13.58 | 13.72 | -1.65% | 1.80 | 5.43% |
| 2026-01-09 | 13.73 | 13.95 | 13.65 | 13.95 | +1.38% | 1.38 | 4.13% |
| 2026-01-08 | 13.49 | 13.84 | 13.41 | 13.76 | +1.93% | 1.37 | 4.13% |
| 2026-01-07 | 13.65 | 13.73 | 13.50 | 13.50 | -0.88% | 0.86 | 2.62% |
| 2026-01-06 | 13.45 | 13.74 | 13.41 | 13.62 | +1.04% | 0.99 | 3.00% |
| 2026-01-05 | 13.45 | 13.63 | 13.38 | 13.48 | +0.22% | 0.83 | 2.55% |
| 2025-12-31 | 13.66 | 13.74 | 13.36 | 13.45 | -0.74% | 0.82 | 2.50% |
| 2025-12-30 | 13.69 | 13.94 | 13.55 | 13.55 | -1.09% | 1.02 | 3.07% |
| 2025-12-29 | 13.89 | 14.14 | 13.62 | 13.70 | +0.22% | 1.76 | 5.24% |
| 2025-12-26 | 13.67 | 13.82 | 13.62 | 13.67 | -0.29% | 0.79 | 2.38% |
| 2025-12-25 | 13.75 | 13.80 | 13.57 | 13.71 | +0.15% | 0.65 | 1.97% |
| 2025-12-24 | 13.65 | 13.74 | 13.61 | 13.69 | +0.15% | 0.56 | 1.69% |
| 2025-12-23 | 13.89 | 13.89 | 13.59 | 13.67 | -1.37% | 0.84 | 2.55% |
| 2025-12-22 | 13.85 | 13.92 | 13.72 | 13.86 | +0.14% | 0.86 | 2.56% |
| 2025-12-19 | 13.54 | 13.88 | 13.51 | 13.84 | +2.37% | 1.08 | 3.24% |