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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.62 | 25.62 | 22.11 | 22.46 | -3.61% | 7.94 | 13.78% |
| 2025-10-22 | 22.70 | 23.99 | 22.68 | 23.30 | +3.97% | 4.75 | 8.38% |
| 2025-10-21 | 21.80 | 22.98 | 21.61 | 22.41 | +1.77% | 3.89 | 7.17% |
| 2025-10-20 | 22.88 | 23.36 | 21.97 | 22.02 | -6.42% | 5.54 | 10.06% |
| 2025-10-17 | 22.92 | 24.56 | 21.71 | 23.53 | +5.37% | 8.19 | 14.79% |
| 2025-10-16 | 20.52 | 22.33 | 20.52 | 22.33 | +10.00% | 3.81 | 7.28% |
| 2025-10-15 | 20.34 | 20.40 | 19.01 | 20.30 | -0.34% | 3.34 | 6.93% |
| 2025-10-14 | 21.00 | 21.64 | 20.19 | 20.37 | -1.16% | 4.00 | 7.97% |
| 2025-10-13 | 19.71 | 21.00 | 19.71 | 20.61 | +1.53% | 4.29 | 8.64% |
| 2025-10-10 | 19.98 | 20.92 | 19.72 | 20.30 | +2.32% | 4.25 | 8.62% |
| 2025-10-09 | 19.39 | 20.65 | 18.91 | 19.84 | +0.81% | 4.57 | 9.55% |
| 2025-09-30 | 18.87 | 20.23 | 18.73 | 19.68 | +5.02% | 3.57 | 7.51% |
| 2025-09-29 | 18.96 | 19.05 | 18.21 | 18.74 | -1.68% | 3.50 | 7.75% |
| 2025-09-26 | 20.20 | 21.50 | 18.99 | 19.06 | -7.25% | 6.10 | 12.52% |
| 2025-09-25 | 19.82 | 20.95 | 19.31 | 20.55 | +1.83% | 5.98 | 12.31% |
| 2025-09-24 | 20.90 | 22.76 | 19.86 | 20.18 | -4.22% | 7.44 | 14.46% |
| 2025-09-23 | 18.99 | 21.07 | 18.20 | 21.07 | +10.03% | 6.19 | 13.00% |
| 2025-09-22 | 18.00 | 19.77 | 17.61 | 19.15 | +3.79% | 4.50 | 9.99% |
| 2025-09-19 | 16.88 | 18.45 | 16.50 | 18.45 | +10.02% | 4.34 | 10.33% |
| 2025-09-18 | 16.42 | 16.98 | 16.15 | 16.77 | +2.88% | 3.59 | 8.93% |