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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.50 | 4.55 | 4.27 | 4.28 | -2.73% | 2.18 | 6.41% |
| 2025-07-22 | 4.33 | 4.54 | 4.24 | 4.40 | +1.85% | 3.71 | 10.79% |
| 2025-07-21 | 4.50 | 4.69 | 4.30 | 4.32 | -1.37% | 4.72 | 13.59% |
| 2025-07-18 | 3.99 | 4.38 | 3.99 | 4.38 | +10.05% | 2.83 | 8.40% |
| 2025-07-17 | 4.03 | 4.04 | 3.97 | 3.98 | -0.50% | 0.42 | 1.35% |
| 2025-07-16 | 3.96 | 4.03 | 3.93 | 4.00 | +1.27% | 0.59 | 1.89% |
| 2025-07-15 | 4.06 | 4.10 | 3.92 | 3.95 | -1.25% | 0.82 | 2.62% |
| 2025-07-14 | 3.98 | 4.03 | 3.97 | 4.00 | +0.50% | 0.48 | 1.53% |
| 2025-07-11 | 3.98 | 4.01 | 3.93 | 3.98 | 0.00% | 0.50 | 1.60% |
| 2025-07-10 | 3.91 | 4.01 | 3.91 | 3.98 | +1.53% | 0.65 | 2.08% |
| 2025-07-09 | 3.96 | 3.98 | 3.90 | 3.92 | -0.76% | 0.40 | 1.31% |
| 2025-07-08 | 3.88 | 3.95 | 3.85 | 3.95 | +2.07% | 0.50 | 1.61% |
| 2025-07-07 | 3.81 | 3.87 | 3.80 | 3.87 | +0.78% | 0.37 | 1.21% |
| 2025-07-04 | 3.87 | 3.90 | 3.81 | 3.84 | -1.54% | 0.53 | 1.74% |
| 2025-07-03 | 3.90 | 3.91 | 3.85 | 3.90 | +0.26% | 0.40 | 1.33% |
| 2025-07-02 | 3.86 | 3.90 | 3.82 | 3.89 | +0.52% | 0.57 | 1.88% |
| 2025-07-01 | 3.81 | 3.87 | 3.81 | 3.87 | +1.57% | 0.54 | 1.79% |
| 2025-06-30 | 3.79 | 3.83 | 3.77 | 3.81 | +0.53% | 0.45 | 1.50% |
| 2025-06-27 | 3.82 | 3.83 | 3.77 | 3.79 | 0.00% | 0.56 | 1.88% |
| 2025-06-26 | 3.80 | 3.87 | 3.75 | 3.79 | 0.00% | 0.78 | 2.61% |