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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.30 | 17.50 | 16.15 | 16.30 | -0.73% | 3.64 | 9.05% |
| 2025-09-16 | 15.66 | 16.88 | 15.58 | 16.42 | +3.21% | 3.01 | 7.67% |
| 2025-09-15 | 15.30 | 15.96 | 14.75 | 15.91 | +2.71% | 2.84 | 7.68% |
| 2025-09-12 | 15.15 | 15.64 | 15.07 | 15.49 | +2.04% | 2.31 | 6.19% |
| 2025-09-11 | 15.15 | 15.25 | 14.89 | 15.18 | -0.46% | 1.96 | 5.38% |
| 2025-09-10 | 15.00 | 15.68 | 14.81 | 15.25 | +0.33% | 2.31 | 6.29% |
| 2025-09-09 | 14.65 | 15.51 | 14.48 | 15.20 | +3.90% | 3.28 | 8.99% |
| 2025-09-08 | 14.42 | 15.05 | 14.33 | 14.63 | +4.57% | 3.13 | 8.81% |
| 2025-09-05 | 13.59 | 13.99 | 13.32 | 13.99 | +3.17% | 1.32 | 3.97% |
| 2025-09-04 | 13.70 | 13.96 | 13.30 | 13.56 | -0.66% | 1.23 | 3.71% |
| 2025-09-03 | 13.89 | 14.08 | 13.61 | 13.65 | -2.36% | 1.24 | 3.73% |
| 2025-09-02 | 14.46 | 14.50 | 13.80 | 13.98 | -3.72% | 1.88 | 5.56% |
| 2025-09-01 | 14.20 | 14.70 | 13.98 | 14.52 | +1.82% | 1.69 | 4.84% |
| 2025-08-29 | 14.64 | 14.76 | 14.26 | 14.26 | -2.86% | 1.72 | 4.88% |
| 2025-08-28 | 14.46 | 14.76 | 14.20 | 14.68 | +1.45% | 1.97 | 5.59% |
| 2025-08-27 | 15.51 | 15.77 | 14.40 | 14.47 | -8.59% | 3.41 | 9.29% |
| 2025-08-26 | 14.96 | 16.25 | 14.68 | 15.83 | +4.35% | 4.09 | 11.03% |
| 2025-08-25 | 14.90 | 15.20 | 14.44 | 15.17 | +2.57% | 3.49 | 9.68% |
| 2025-08-22 | 15.36 | 15.55 | 14.77 | 14.79 | -4.21% | 3.40 | 9.37% |
| 2025-08-21 | 16.79 | 16.88 | 15.44 | 15.44 | -10.02% | 4.14 | 10.76% |