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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.74 | 3.80 | 3.69 | 3.79 | +1.88% | 0.56 | 1.91% |
| 2025-05-26 | 3.68 | 3.75 | 3.66 | 3.72 | +0.54% | 0.46 | 1.57% |
| 2025-05-23 | 3.73 | 3.79 | 3.70 | 3.70 | -1.07% | 0.39 | 1.32% |
| 2025-05-22 | 3.81 | 3.83 | 3.72 | 3.74 | -2.09% | 0.52 | 1.75% |
| 2025-05-21 | 3.77 | 3.83 | 3.76 | 3.82 | +0.53% | 0.48 | 1.61% |
| 2025-05-20 | 3.81 | 3.81 | 3.73 | 3.80 | -0.26% | 0.61 | 2.05% |
| 2025-05-19 | 3.72 | 3.83 | 3.72 | 3.81 | +2.14% | 0.79 | 2.66% |
| 2025-05-16 | 3.68 | 3.74 | 3.66 | 3.73 | +0.81% | 0.60 | 2.05% |
| 2025-05-15 | 3.70 | 3.78 | 3.69 | 3.70 | -0.54% | 0.75 | 2.56% |
| 2025-05-14 | 3.70 | 3.78 | 3.68 | 3.72 | +1.09% | 0.85 | 2.90% |
| 2025-05-13 | 3.71 | 3.77 | 3.65 | 3.68 | +1.10% | 0.76 | 2.62% |
| 2025-05-12 | 3.68 | 3.70 | 3.61 | 3.64 | -0.55% | 0.74 | 2.60% |
| 2025-05-09 | 3.71 | 3.79 | 3.64 | 3.66 | -1.08% | 1.05 | 3.61% |
| 2025-05-08 | 3.70 | 3.86 | 3.66 | 3.70 | -1.86% | 1.62 | 5.49% |
| 2025-05-07 | 3.66 | 3.91 | 3.63 | 3.77 | +3.29% | 1.94 | 6.64% |
| 2025-05-06 | 3.59 | 3.67 | 3.57 | 3.65 | +1.11% | 1.29 | 4.54% |