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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.89 | 3.89 | 3.86 | 3.87 | -0.26% | 0.14 | 0.47% |
| 2026-04-21 | 3.84 | 3.88 | 3.83 | 3.88 | +0.78% | 0.19 | 0.63% |
| 2026-04-20 | 3.84 | 3.86 | 3.83 | 3.85 | +0.26% | 0.14 | 0.46% |
| 2026-04-17 | 3.89 | 3.89 | 3.82 | 3.84 | -1.29% | 0.23 | 0.77% |
| 2026-04-16 | 3.87 | 3.89 | 3.86 | 3.89 | +0.52% | 0.20 | 0.67% |
| 2026-04-15 | 3.90 | 3.91 | 3.85 | 3.87 | -1.02% | 0.19 | 0.63% |
| 2026-04-14 | 3.93 | 3.95 | 3.87 | 3.91 | -0.26% | 0.24 | 0.79% |
| 2026-04-13 | 3.83 | 3.92 | 3.81 | 3.92 | +3.16% | 0.35 | 1.16% |
| 2026-04-10 | 3.83 | 3.85 | 3.79 | 3.80 | 0.00% | 0.16 | 0.54% |
| 2026-04-09 | 3.85 | 3.87 | 3.79 | 3.80 | -2.06% | 0.24 | 0.80% |
| 2026-04-08 | 3.81 | 3.89 | 3.81 | 3.88 | +1.31% | 0.26 | 0.86% |
| 2026-04-07 | 3.72 | 3.86 | 3.72 | 3.83 | +2.96% | 0.26 | 0.86% |
| 2026-04-03 | 3.79 | 3.82 | 3.70 | 3.72 | -2.36% | 0.24 | 0.81% |
| 2026-04-02 | 3.86 | 3.86 | 3.79 | 3.81 | -1.04% | 0.18 | 0.60% |
| 2026-04-01 | 3.87 | 3.88 | 3.83 | 3.85 | +0.52% | 0.20 | 0.65% |
| 2026-03-31 | 3.90 | 3.91 | 3.82 | 3.83 | -1.79% | 0.27 | 0.88% |
| 2026-03-30 | 3.95 | 4.00 | 3.87 | 3.90 | -0.51% | 0.36 | 1.16% |
| 2026-03-27 | 3.89 | 3.93 | 3.87 | 3.92 | +0.51% | 0.23 | 0.74% |
| 2026-03-26 | 3.88 | 3.96 | 3.85 | 3.90 | +0.78% | 0.31 | 1.02% |
| 2026-03-25 | 3.81 | 3.92 | 3.78 | 3.87 | +1.57% | 0.25 | 0.83% |