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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.89 | 3.90 | 3.78 | 3.83 | -1.03% | 0.51 | 1.69% |
| 2025-11-19 | 3.97 | 4.00 | 3.85 | 3.87 | -2.27% | 0.48 | 1.56% |
| 2025-11-18 | 4.04 | 4.05 | 3.92 | 3.96 | -1.98% | 0.47 | 1.51% |
| 2025-11-17 | 4.03 | 4.07 | 3.98 | 4.04 | +0.75% | 0.42 | 1.34% |
| 2025-11-14 | 3.93 | 4.07 | 3.92 | 4.01 | +1.78% | 0.46 | 1.45% |
| 2025-11-13 | 3.92 | 3.95 | 3.90 | 3.94 | +0.77% | 0.37 | 1.19% |
| 2025-11-12 | 3.91 | 3.95 | 3.87 | 3.91 | 0.00% | 0.30 | 0.98% |
| 2025-11-11 | 3.87 | 3.93 | 3.85 | 3.91 | +1.03% | 0.31 | 1.01% |
| 2025-11-10 | 3.81 | 3.88 | 3.81 | 3.87 | +1.31% | 0.40 | 1.31% |
| 2025-11-07 | 3.91 | 3.95 | 3.75 | 3.82 | -2.55% | 0.74 | 2.42% |
| 2025-11-06 | 3.92 | 3.96 | 3.91 | 3.92 | -0.51% | 0.35 | 1.15% |
| 2025-11-05 | 3.89 | 3.97 | 3.89 | 3.94 | +0.77% | 0.35 | 1.12% |
| 2025-11-04 | 3.93 | 3.94 | 3.86 | 3.91 | -0.51% | 0.44 | 1.42% |
| 2025-11-03 | 3.84 | 3.99 | 3.82 | 3.93 | +2.34% | 0.56 | 1.81% |
| 2025-10-31 | 3.80 | 3.89 | 3.79 | 3.84 | +1.05% | 0.41 | 1.36% |
| 2025-10-30 | 3.79 | 3.86 | 3.76 | 3.80 | -0.26% | 0.44 | 1.48% |
| 2025-10-29 | 3.80 | 3.81 | 3.73 | 3.81 | -0.26% | 0.60 | 2.02% |
| 2025-10-28 | 3.75 | 3.88 | 3.73 | 3.82 | +2.14% | 0.75 | 2.50% |
| 2025-10-27 | 3.77 | 3.77 | 3.68 | 3.74 | -0.80% | 0.85 | 2.90% |
| 2025-10-24 | 3.73 | 3.81 | 3.70 | 3.77 | +1.07% | 0.85 | 2.88% |