ST沈化 sz.000698
3.58
-0.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.59 | 3.64 | 3.56 | 3.58 | -0.83% | 0.16 | 0.58% |
| 2026-05-22 | 3.58 | 3.63 | 3.56 | 3.61 | +0.84% | 0.17 | 0.60% |
| 2026-05-21 | 3.70 | 3.72 | 3.58 | 3.58 | -2.98% | 0.34 | 1.20% |
| 2026-05-20 | 3.75 | 3.77 | 3.68 | 3.69 | -1.60% | 0.19 | 0.64% |
| 2026-05-19 | 3.69 | 3.78 | 3.69 | 3.75 | +1.08% | 0.18 | 0.60% |
| 2026-05-18 | 3.71 | 3.72 | 3.65 | 3.71 | 0.00% | 0.22 | 0.76% |
| 2026-05-15 | 3.72 | 3.75 | 3.69 | 3.71 | -0.27% | 0.22 | 0.74% |
| 2026-05-14 | 3.80 | 3.82 | 3.68 | 3.72 | -2.36% | 0.44 | 1.48% |
| 2026-05-13 | 3.88 | 3.88 | 3.81 | 3.81 | -1.80% | 0.37 | 1.23% |
| 2026-05-12 | 3.91 | 3.91 | 3.87 | 3.88 | -0.51% | 0.19 | 0.61% |
| 2026-05-11 | 3.86 | 3.91 | 3.85 | 3.90 | +1.04% | 0.33 | 1.10% |
| 2026-05-08 | 3.86 | 3.88 | 3.85 | 3.86 | 0.00% | 0.22 | 0.73% |
| 2026-05-07 | 3.86 | 3.88 | 3.85 | 3.86 | +0.26% | 0.19 | 0.62% |
| 2026-05-06 | 3.86 | 3.88 | 3.85 | 3.85 | -0.26% | 0.22 | 0.71% |
| 2026-04-30 | 3.86 | 3.89 | 3.85 | 3.86 | -0.52% | 0.25 | 0.82% |
| 2026-04-29 | 3.85 | 3.91 | 3.84 | 3.88 | +1.04% | 0.30 | 0.97% |
| 2026-04-28 | 3.83 | 3.88 | 3.83 | 3.84 | -0.52% | 0.28 | 0.94% |
| 2026-04-27 | 3.90 | 3.91 | 3.82 | 3.86 | -3.98% | 0.60 | 1.98% |
| 2026-04-24 | 3.90 | 4.02 | 3.89 | 4.02 | +2.81% | 0.44 | 1.40% |
| 2026-04-23 | 3.88 | 3.94 | 3.82 | 3.91 | +1.03% | 0.29 | 0.94% |