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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.74 | 3.91 | 3.72 | 3.86 | +2.93% | 0.59 | 1.95% |
| 2026-01-16 | 3.76 | 3.76 | 3.71 | 3.75 | 0.00% | 0.30 | 1.02% |
| 2026-01-15 | 3.71 | 3.77 | 3.69 | 3.75 | +0.81% | 0.35 | 1.19% |
| 2026-01-14 | 3.75 | 3.78 | 3.71 | 3.72 | -0.80% | 0.42 | 1.42% |
| 2026-01-13 | 3.75 | 3.77 | 3.72 | 3.75 | 0.00% | 0.47 | 1.59% |
| 2026-01-12 | 3.77 | 3.77 | 3.73 | 3.75 | -0.27% | 0.38 | 1.29% |
| 2026-01-09 | 3.82 | 3.84 | 3.73 | 3.76 | 0.00% | 0.37 | 1.26% |
| 2026-01-08 | 3.74 | 3.79 | 3.73 | 3.76 | +0.53% | 0.29 | 1.00% |
| 2026-01-07 | 3.75 | 3.77 | 3.71 | 3.74 | -0.27% | 0.24 | 0.80% |
| 2026-01-06 | 3.68 | 3.76 | 3.68 | 3.75 | +1.63% | 0.34 | 1.15% |
| 2026-01-05 | 3.68 | 3.71 | 3.68 | 3.69 | +0.82% | 0.20 | 0.69% |
| 2025-12-31 | 3.65 | 3.66 | 3.61 | 3.66 | +0.27% | 0.17 | 0.60% |
| 2025-12-30 | 3.66 | 3.68 | 3.62 | 3.65 | -0.55% | 0.24 | 0.82% |
| 2025-12-29 | 3.73 | 3.74 | 3.65 | 3.67 | -1.87% | 0.31 | 1.09% |
| 2025-12-26 | 3.72 | 3.75 | 3.71 | 3.74 | +0.27% | 0.17 | 0.58% |
| 2025-12-25 | 3.70 | 3.76 | 3.69 | 3.73 | +0.81% | 0.21 | 0.71% |
| 2025-12-24 | 3.65 | 3.71 | 3.65 | 3.70 | +0.82% | 0.18 | 0.63% |
| 2025-12-23 | 3.70 | 3.71 | 3.66 | 3.67 | -0.27% | 0.11 | 0.40% |
| 2025-12-22 | 3.67 | 3.71 | 3.66 | 3.68 | +0.27% | 0.20 | 0.69% |
| 2025-12-19 | 3.62 | 3.70 | 3.62 | 3.67 | +1.38% | 0.27 | 0.93% |