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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.60 | 3.66 | 3.58 | 3.62 | +0.28% | 0.21 | 0.73% |
| 2025-12-17 | 3.57 | 3.61 | 3.51 | 3.61 | +0.84% | 0.22 | 0.80% |
| 2025-12-16 | 3.66 | 3.66 | 3.58 | 3.58 | -1.92% | 0.20 | 0.70% |
| 2025-12-15 | 3.60 | 3.65 | 3.57 | 3.65 | +0.83% | 0.18 | 0.62% |
| 2025-12-12 | 3.62 | 3.64 | 3.56 | 3.62 | +0.28% | 0.21 | 0.74% |
| 2025-12-11 | 3.70 | 3.70 | 3.60 | 3.61 | -2.17% | 0.29 | 1.00% |
| 2025-12-10 | 3.70 | 3.70 | 3.66 | 3.69 | -0.81% | 0.20 | 0.68% |
| 2025-12-09 | 3.72 | 3.74 | 3.69 | 3.72 | -0.53% | 0.23 | 0.79% |
| 2025-12-08 | 3.74 | 3.76 | 3.72 | 3.74 | 0.00% | 0.26 | 0.87% |
| 2025-12-05 | 3.70 | 3.74 | 3.68 | 3.74 | +0.54% | 0.22 | 0.74% |
| 2025-12-04 | 3.78 | 3.78 | 3.69 | 3.72 | -1.06% | 0.27 | 0.92% |
| 2025-12-03 | 3.83 | 3.84 | 3.74 | 3.76 | -2.08% | 0.29 | 0.98% |
| 2025-12-02 | 3.82 | 3.85 | 3.80 | 3.84 | -0.26% | 0.21 | 0.72% |
| 2025-12-01 | 3.82 | 3.92 | 3.82 | 3.85 | +2.39% | 0.43 | 1.41% |
| 2025-11-28 | 3.73 | 3.77 | 3.73 | 3.76 | +0.27% | 0.24 | 0.81% |
| 2025-11-27 | 3.75 | 3.77 | 3.74 | 3.75 | 0.00% | 0.21 | 0.70% |
| 2025-11-26 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 0.24 | 0.82% |
| 2025-11-25 | 3.73 | 3.78 | 3.72 | 3.77 | +1.89% | 0.30 | 1.03% |
| 2025-11-24 | 3.70 | 3.73 | 3.67 | 3.70 | +0.27% | 0.30 | 1.02% |
| 2025-11-21 | 3.77 | 3.82 | 3.66 | 3.69 | -3.66% | 0.61 | 2.09% |