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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.65 | 3.78 | 3.65 | 3.73 | +1.36% | 0.83 | 2.83% |
| 2025-10-22 | 3.58 | 3.76 | 3.56 | 3.68 | +2.79% | 1.21 | 4.16% |
| 2025-10-21 | 3.57 | 3.58 | 3.53 | 3.58 | +0.56% | 0.76 | 2.71% |
| 2025-10-20 | 3.51 | 3.59 | 3.50 | 3.56 | +2.30% | 0.98 | 3.52% |
| 2025-10-17 | 3.52 | 3.53 | 3.45 | 3.48 | -1.14% | 0.99 | 3.62% |
| 2025-10-16 | 3.53 | 3.61 | 3.50 | 3.52 | -0.28% | 1.04 | 3.75% |
| 2025-10-15 | 3.50 | 3.63 | 3.49 | 3.53 | +1.15% | 1.50 | 5.40% |
| 2025-10-14 | 3.50 | 3.60 | 3.48 | 3.49 | -3.06% | 3.29 | 11.92% |
| 2025-10-13 | 3.60 | 3.60 | 3.60 | 3.60 | -5.01% | 0.01 | 0.05% |
| 2025-10-10 | 3.79 | 3.79 | 3.79 | 3.79 | -5.01% | 0.03 | 0.10% |
| 2025-10-09 | 3.99 | 3.99 | 3.99 | 3.99 | nan% | nan | nan% |
| 2025-09-30 | 4.01 | 4.03 | 3.96 | 3.99 | -0.50% | 0.39 | 1.24% |
| 2025-09-29 | 3.95 | 4.07 | 3.86 | 4.01 | +1.78% | 0.61 | 1.96% |
| 2025-09-26 | 3.88 | 3.99 | 3.84 | 3.94 | +1.29% | 0.53 | 1.70% |
| 2025-09-25 | 3.98 | 4.00 | 3.89 | 3.89 | -2.02% | 0.47 | 1.53% |
| 2025-09-24 | 3.93 | 3.98 | 3.89 | 3.97 | +1.02% | 0.51 | 1.64% |
| 2025-09-23 | 4.08 | 4.08 | 3.87 | 3.93 | -3.68% | 0.79 | 2.54% |
| 2025-09-22 | 4.14 | 4.14 | 4.03 | 4.08 | -1.45% | 0.57 | 1.79% |
| 2025-09-19 | 4.23 | 4.23 | 4.11 | 4.14 | -2.13% | 0.67 | 2.07% |
| 2025-09-18 | 4.35 | 4.36 | 4.18 | 4.23 | -2.76% | 0.91 | 2.70% |