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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.31 | 4.50 | 4.30 | 4.35 | +1.16% | 1.14 | 3.32% |
| 2025-09-16 | 4.34 | 4.35 | 4.25 | 4.30 | -1.15% | 0.60 | 1.77% |
| 2025-09-15 | 4.31 | 4.36 | 4.26 | 4.35 | +1.16% | 0.61 | 1.79% |
| 2025-09-12 | 4.37 | 4.40 | 4.30 | 4.30 | -1.60% | 0.59 | 1.73% |
| 2025-09-11 | 4.33 | 4.42 | 4.29 | 4.37 | +0.92% | 0.84 | 2.45% |
| 2025-09-10 | 4.30 | 4.34 | 4.24 | 4.33 | +1.41% | 0.55 | 1.62% |
| 2025-09-09 | 4.30 | 4.33 | 4.26 | 4.27 | -0.47% | 0.54 | 1.61% |
| 2025-09-08 | 4.25 | 4.30 | 4.23 | 4.29 | +1.66% | 0.52 | 1.54% |
| 2025-09-05 | 4.16 | 4.23 | 4.14 | 4.22 | +1.44% | 0.55 | 1.68% |
| 2025-09-04 | 4.15 | 4.20 | 4.10 | 4.16 | +0.97% | 0.61 | 1.87% |
| 2025-09-03 | 4.24 | 4.29 | 4.10 | 4.12 | -2.83% | 0.65 | 1.98% |
| 2025-09-02 | 4.27 | 4.28 | 4.18 | 4.24 | -0.70% | 0.74 | 2.24% |
| 2025-09-01 | 4.27 | 4.33 | 4.18 | 4.27 | +0.47% | 0.70 | 2.08% |
| 2025-08-29 | 4.22 | 4.36 | 4.20 | 4.25 | +0.24% | 0.81 | 2.42% |
| 2025-08-28 | 4.27 | 4.30 | 4.09 | 4.24 | -0.47% | 0.84 | 2.55% |
| 2025-08-27 | 4.35 | 4.40 | 4.24 | 4.26 | -2.07% | 0.94 | 2.77% |
| 2025-08-26 | 4.35 | 4.40 | 4.30 | 4.35 | 0.00% | 0.89 | 2.59% |
| 2025-08-25 | 4.27 | 4.38 | 4.22 | 4.35 | +1.87% | 1.18 | 3.48% |
| 2025-08-22 | 4.30 | 4.31 | 4.22 | 4.27 | -0.47% | 0.73 | 2.18% |
| 2025-08-21 | 4.24 | 4.29 | 4.22 | 4.29 | +1.42% | 0.82 | 2.43% |