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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.39 | 16.72 | 15.96 | 16.09 | -1.17% | 2.96 | 7.48% |
| 2025-11-19 | 15.90 | 16.48 | 15.55 | 16.28 | +2.26% | 3.62 | 9.32% |
| 2025-11-18 | 16.39 | 16.39 | 15.85 | 15.92 | -2.87% | 2.08 | 5.38% |
| 2025-11-17 | 16.39 | 16.48 | 16.10 | 16.39 | +0.18% | 1.88 | 4.78% |
| 2025-11-14 | 16.40 | 16.65 | 16.25 | 16.36 | -1.68% | 2.42 | 6.10% |
| 2025-11-13 | 17.33 | 17.33 | 16.62 | 16.64 | -2.75% | 2.89 | 7.09% |
| 2025-11-12 | 16.83 | 17.63 | 16.73 | 17.11 | -0.87% | 3.60 | 8.67% |
| 2025-11-11 | 16.50 | 17.30 | 16.22 | 17.26 | +4.67% | 4.66 | 11.47% |
| 2025-11-10 | 17.01 | 17.10 | 16.24 | 16.49 | -4.85% | 4.42 | 11.03% |
| 2025-11-07 | 17.81 | 18.18 | 17.31 | 17.33 | -4.47% | 3.51 | 8.16% |
| 2025-11-06 | 17.74 | 18.88 | 17.41 | 18.14 | -0.11% | 5.39 | 12.21% |
| 2025-11-05 | 17.10 | 18.19 | 16.73 | 18.16 | +3.18% | 5.03 | 12.05% |
| 2025-11-04 | 18.58 | 18.70 | 17.46 | 17.60 | -6.68% | 5.49 | 12.62% |
| 2025-11-03 | 19.57 | 20.23 | 18.84 | 18.86 | +0.59% | 5.90 | 12.48% |
| 2025-10-31 | 18.75 | 19.75 | 18.75 | 18.75 | -9.99% | 5.82 | 12.73% |
| 2025-10-30 | 22.34 | 22.58 | 20.77 | 20.83 | -6.76% | 4.10 | 7.80% |
| 2025-10-29 | 22.10 | 22.76 | 21.71 | 22.34 | +1.45% | 3.03 | 5.62% |
| 2025-10-28 | 21.70 | 23.00 | 21.28 | 22.02 | +0.82% | 4.57 | 8.51% |
| 2025-10-27 | 21.65 | 21.84 | 21.05 | 21.84 | +0.88% | 3.99 | 7.67% |
| 2025-10-24 | 22.00 | 22.50 | 20.88 | 21.65 | -3.61% | 5.57 | 10.60% |