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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.86 | 3.91 | 3.75 | 3.79 | -2.07% | 1.23 | 4.10% |
| 2025-06-24 | 3.94 | 3.95 | 3.82 | 3.87 | -4.21% | 1.59 | 5.23% |
| 2025-06-23 | 3.87 | 4.09 | 3.87 | 4.04 | +4.39% | 1.85 | 5.85% |
| 2025-06-20 | 3.98 | 3.99 | 3.87 | 3.87 | -3.49% | 1.23 | 3.99% |
| 2025-06-19 | 3.86 | 4.10 | 3.77 | 4.01 | +3.62% | 1.78 | 5.75% |
| 2025-06-18 | 3.93 | 3.98 | 3.86 | 3.87 | -1.53% | 0.66 | 2.16% |
| 2025-06-17 | 3.93 | 4.00 | 3.89 | 3.93 | -0.51% | 0.69 | 2.25% |
| 2025-06-16 | 3.88 | 4.03 | 3.88 | 3.95 | +1.80% | 1.14 | 3.66% |
| 2025-06-13 | 3.96 | 4.03 | 3.85 | 3.88 | -1.02% | 1.29 | 4.17% |
| 2025-06-12 | 3.91 | 3.96 | 3.85 | 3.92 | +0.26% | 0.55 | 1.79% |
| 2025-06-11 | 3.93 | 3.96 | 3.89 | 3.91 | -0.51% | 0.59 | 1.91% |
| 2025-06-10 | 3.89 | 3.94 | 3.82 | 3.93 | +1.03% | 0.82 | 2.67% |
| 2025-06-09 | 3.89 | 3.93 | 3.85 | 3.89 | +0.78% | 0.76 | 2.50% |
| 2025-06-06 | 3.75 | 3.99 | 3.74 | 3.86 | +2.93% | 1.30 | 4.27% |
| 2025-06-05 | 3.79 | 3.84 | 3.72 | 3.75 | -1.32% | 0.42 | 1.41% |
| 2025-06-04 | 3.77 | 3.82 | 3.73 | 3.80 | +1.33% | 0.49 | 1.64% |
| 2025-06-03 | 3.70 | 3.75 | 3.66 | 3.75 | +2.18% | 0.49 | 1.66% |
| 2025-05-30 | 3.73 | 3.75 | 3.66 | 3.67 | -1.61% | 0.42 | 1.44% |
| 2025-05-29 | 3.73 | 3.78 | 3.69 | 3.73 | 0.00% | 0.40 | 1.37% |
| 2025-05-28 | 3.79 | 3.79 | 3.71 | 3.73 | -1.58% | 0.36 | 1.23% |