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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.15 | 4.26 | 4.15 | 4.23 | +1.20% | 0.69 | 2.09% |
| 2025-08-19 | 4.12 | 4.19 | 4.08 | 4.18 | +1.46% | 0.64 | 1.96% |
| 2025-08-18 | 4.07 | 4.14 | 4.06 | 4.12 | +1.23% | 0.64 | 1.98% |
| 2025-08-15 | 4.04 | 4.11 | 4.04 | 4.07 | +0.49% | 0.49 | 1.54% |
| 2025-08-14 | 4.18 | 4.19 | 4.04 | 4.05 | -2.88% | 0.65 | 2.02% |
| 2025-08-13 | 4.20 | 4.21 | 4.15 | 4.17 | -0.24% | 0.55 | 1.69% |
| 2025-08-12 | 4.18 | 4.20 | 4.15 | 4.18 | 0.00% | 0.57 | 1.72% |
| 2025-08-11 | 4.10 | 4.19 | 4.09 | 4.18 | +2.20% | 0.77 | 2.36% |
| 2025-08-08 | 4.08 | 4.11 | 4.05 | 4.09 | +0.49% | 0.59 | 1.84% |
| 2025-08-07 | 4.08 | 4.10 | 4.06 | 4.07 | -0.49% | 0.51 | 1.59% |
| 2025-08-06 | 4.10 | 4.11 | 4.07 | 4.09 | 0.00% | 0.63 | 1.96% |
| 2025-08-05 | 4.07 | 4.11 | 4.07 | 4.09 | +0.49% | 0.50 | 1.56% |
| 2025-08-04 | 4.05 | 4.12 | 4.02 | 4.07 | +0.25% | 0.50 | 1.55% |
| 2025-08-01 | 4.04 | 4.08 | 4.03 | 4.06 | +0.49% | 0.63 | 1.98% |
| 2025-07-31 | 4.16 | 4.18 | 4.02 | 4.04 | -2.88% | 1.06 | 3.30% |
| 2025-07-30 | 4.16 | 4.20 | 4.12 | 4.16 | 0.00% | 0.81 | 2.49% |
| 2025-07-29 | 4.19 | 4.21 | 4.08 | 4.16 | -0.72% | 0.98 | 3.03% |
| 2025-07-28 | 4.18 | 4.23 | 4.15 | 4.19 | -0.95% | 0.91 | 2.76% |
| 2025-07-25 | 4.34 | 4.38 | 4.21 | 4.23 | -0.94% | 1.29 | 3.87% |
| 2025-07-24 | 4.27 | 4.30 | 4.21 | 4.27 | -0.23% | 1.46 | 4.38% |