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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.69 | 3.83 | 3.69 | 3.81 | +4.38% | 0.32 | 1.09% |
| 2026-03-23 | 3.80 | 3.85 | 3.65 | 3.65 | -4.95% | 0.51 | 1.73% |
| 2026-03-20 | 3.92 | 3.97 | 3.82 | 3.84 | -2.78% | 0.43 | 1.39% |
| 2026-03-19 | 4.09 | 4.11 | 3.94 | 3.95 | -2.71% | 0.46 | 1.47% |
| 2026-03-18 | 4.07 | 4.09 | 4.04 | 4.06 | -0.49% | 0.30 | 0.94% |
| 2026-03-17 | 4.08 | 4.14 | 4.07 | 4.08 | -0.97% | 0.33 | 1.02% |
| 2026-03-16 | 4.13 | 4.22 | 4.09 | 4.12 | +0.24% | 0.47 | 1.44% |
| 2026-03-13 | 4.14 | 4.19 | 4.11 | 4.11 | -0.48% | 0.43 | 1.33% |
| 2026-03-12 | 4.16 | 4.20 | 4.10 | 4.13 | -0.48% | 0.46 | 1.40% |
| 2026-03-11 | 4.15 | 4.17 | 4.04 | 4.15 | +0.97% | 0.55 | 1.71% |
| 2026-03-10 | 4.05 | 4.14 | 4.03 | 4.11 | 0.00% | 0.44 | 1.38% |
| 2026-03-09 | 4.20 | 4.29 | 4.10 | 4.11 | +0.49% | 1.00 | 3.04% |
| 2026-03-06 | 3.94 | 4.09 | 3.93 | 4.09 | +3.28% | 0.48 | 1.51% |
| 2026-03-05 | 4.00 | 4.01 | 3.94 | 3.96 | 0.00% | 0.38 | 1.21% |
| 2026-03-04 | 3.91 | 4.04 | 3.90 | 3.96 | 0.00% | 0.51 | 1.62% |
| 2026-03-03 | 4.11 | 4.14 | 3.95 | 3.96 | -4.35% | 1.03 | 3.25% |
| 2026-03-02 | 4.12 | 4.20 | 4.07 | 4.14 | +1.47% | 0.85 | 2.61% |
| 2026-02-27 | 4.01 | 4.09 | 4.01 | 4.08 | +1.24% | 0.39 | 1.23% |
| 2026-02-26 | 4.02 | 4.05 | 4.00 | 4.03 | +0.25% | 0.32 | 1.02% |
| 2026-02-25 | 4.00 | 4.06 | 3.99 | 4.02 | +0.75% | 0.40 | 1.28% |