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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.91 | 4.01 | 3.91 | 3.99 | +2.05% | 0.35 | 1.13% |
| 2026-02-13 | 3.96 | 3.97 | 3.91 | 3.91 | -1.26% | 0.28 | 0.91% |
| 2026-02-12 | 3.96 | 4.00 | 3.92 | 3.96 | -0.25% | 0.31 | 1.00% |
| 2026-02-11 | 3.91 | 4.00 | 3.88 | 3.97 | +1.53% | 0.36 | 1.17% |
| 2026-02-10 | 3.88 | 3.91 | 3.87 | 3.91 | +1.03% | 0.24 | 0.78% |
| 2026-02-09 | 3.87 | 3.91 | 3.85 | 3.87 | +0.26% | 0.38 | 1.26% |
| 2026-02-06 | 3.80 | 3.90 | 3.79 | 3.86 | +1.31% | 0.34 | 1.13% |
| 2026-02-05 | 3.85 | 3.86 | 3.81 | 3.81 | -1.30% | 0.36 | 1.20% |
| 2026-02-04 | 3.83 | 3.87 | 3.81 | 3.86 | +0.78% | 0.46 | 1.52% |
| 2026-02-03 | 3.89 | 3.90 | 3.78 | 3.83 | -3.04% | 0.89 | 2.97% |
| 2026-02-02 | 3.97 | 4.05 | 3.95 | 3.95 | -5.05% | 0.47 | 1.51% |
| 2026-01-30 | 4.08 | 4.16 | 4.06 | 4.16 | +0.97% | 0.62 | 1.91% |
| 2026-01-29 | 4.07 | 4.16 | 4.05 | 4.12 | +0.73% | 0.55 | 1.71% |
| 2026-01-28 | 4.05 | 4.21 | 4.02 | 4.09 | +0.74% | 0.73 | 2.26% |
| 2026-01-27 | 4.10 | 4.13 | 3.98 | 4.06 | -1.46% | 0.51 | 1.59% |
| 2026-01-26 | 4.05 | 4.13 | 4.02 | 4.12 | +1.73% | 0.60 | 1.88% |
| 2026-01-23 | 3.99 | 4.14 | 3.99 | 4.05 | +1.25% | 0.64 | 2.02% |
| 2026-01-22 | 3.93 | 4.03 | 3.90 | 4.00 | +2.04% | 0.47 | 1.50% |
| 2026-01-21 | 3.96 | 4.00 | 3.90 | 3.92 | -2.24% | 0.56 | 1.82% |
| 2026-01-20 | 3.88 | 4.01 | 3.85 | 4.01 | +3.89% | 0.82 | 2.67% |