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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.38 | 13.78 | 13.38 | 13.52 | +0.30% | 0.98 | 2.97% |
| 2025-12-17 | 13.33 | 13.50 | 13.25 | 13.48 | +0.90% | 0.99 | 3.05% |
| 2025-12-16 | 13.62 | 13.72 | 13.33 | 13.36 | -1.91% | 1.20 | 3.68% |
| 2025-12-15 | 13.56 | 13.89 | 13.53 | 13.62 | -2.16% | 1.50 | 4.52% |
| 2025-12-12 | 14.79 | 14.86 | 13.77 | 13.92 | -4.53% | 2.71 | 7.94% |
| 2025-12-11 | 15.13 | 15.36 | 14.57 | 14.58 | -5.20% | 3.61 | 10.03% |
| 2025-12-10 | 14.39 | 15.42 | 14.39 | 15.38 | +6.51% | 3.84 | 10.61% |
| 2025-12-09 | 14.49 | 14.73 | 14.43 | 14.44 | -0.82% | 1.17 | 3.33% |
| 2025-12-08 | 14.71 | 14.71 | 14.42 | 14.56 | -0.82% | 1.13 | 3.20% |
| 2025-12-05 | 14.50 | 14.71 | 14.35 | 14.68 | +1.03% | 1.05 | 2.97% |
| 2025-12-04 | 14.74 | 14.86 | 14.46 | 14.53 | -1.89% | 1.27 | 3.60% |
| 2025-12-03 | 15.14 | 15.22 | 14.72 | 14.81 | -2.57% | 1.70 | 4.72% |
| 2025-12-02 | 15.68 | 15.68 | 15.00 | 15.20 | -3.43% | 2.27 | 6.15% |
| 2025-12-01 | 16.02 | 16.18 | 15.66 | 15.74 | -2.11% | 2.13 | 5.56% |
| 2025-11-28 | 15.72 | 16.11 | 15.63 | 16.08 | +1.71% | 1.70 | 4.43% |
| 2025-11-27 | 15.80 | 16.42 | 15.70 | 15.81 | -1.19% | 3.21 | 8.26% |
| 2025-11-26 | 15.50 | 16.26 | 15.41 | 16.00 | +3.03% | 3.76 | 9.78% |
| 2025-11-25 | 15.60 | 15.85 | 15.39 | 15.53 | -0.26% | 2.08 | 5.51% |
| 2025-11-24 | 15.50 | 15.78 | 15.29 | 15.57 | +1.37% | 1.94 | 5.16% |
| 2025-11-21 | 15.83 | 16.15 | 15.30 | 15.36 | -4.54% | 2.36 | 6.19% |