ST沈化(000698)股票行情
ST沈化(000698)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 3.60 | 3.62 | 0.01 | 0.28% | 3.58 | 3.66 | 57136 | 2075.76 | 0.73% |
| 2025-12-17 | 3.57 | 3.61 | 0.03 | 0.84% | 3.51 | 3.61 | 62700 | 2230.41 | 0.80% |
| 2025-12-16 | 3.66 | 3.58 | -0.07 | -1.92% | 3.58 | 3.66 | 55212 | 1988.92 | 0.70% |
| 2025-12-15 | 3.60 | 3.65 | 0.03 | 0.83% | 3.57 | 3.65 | 48894 | 1765.03 | 0.62% |
| 2025-12-12 | 3.62 | 3.62 | 0.01 | 0.28% | 3.56 | 3.64 | 58170 | 2104.02 | 0.74% |
| 2025-12-11 | 3.70 | 3.61 | -0.08 | -2.17% | 3.60 | 3.70 | 78497 | 2863.16 | 1.00% |
| 2025-12-10 | 3.70 | 3.69 | -0.03 | -0.81% | 3.66 | 3.70 | 53734 | 1977.60 | 0.68% |
| 2025-12-09 | 3.72 | 3.72 | -0.02 | -0.53% | 3.69 | 3.74 | 62124 | 2305.43 | 0.79% |
| 2025-12-08 | 3.74 | 3.74 | 0.00 | 0.00% | 3.72 | 3.76 | 68650 | 2564.48 | 0.87% |
| 2025-12-05 | 3.70 | 3.74 | 0.02 | 0.54% | 3.68 | 3.74 | 57959 | 2150.16 | 0.74% |
| 2025-12-04 | 3.78 | 3.72 | -0.04 | -1.06% | 3.69 | 3.78 | 71953 | 2677.47 | 0.92% |
| 2025-12-03 | 3.83 | 3.76 | -0.08 | -2.08% | 3.74 | 3.84 | 76957 | 2907.63 | 0.98% |
| 2025-12-02 | 3.82 | 3.84 | -0.01 | -0.26% | 3.80 | 3.85 | 56244 | 2149.33 | 0.72% |
| 2025-12-01 | 3.82 | 3.85 | 0.09 | 2.39% | 3.82 | 3.92 | 110920 | 4284.39 | 1.41% |
| 2025-11-28 | 3.73 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 63470 | 2381.26 | 0.81% |
| 2025-11-27 | 3.75 | 3.75 | 0.00 | 0.00% | 3.74 | 3.77 | 54950 | 2061.77 | 0.70% |
| 2025-11-26 | 3.76 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 64806 | 2439.05 | 0.82% |
| 2025-11-25 | 3.73 | 3.77 | 0.07 | 1.89% | 3.72 | 3.78 | 80860 | 3034.73 | 1.03% |
| 2025-11-24 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.73 | 80005 | 2958.90 | 1.02% |
| 2025-11-21 | 3.77 | 3.69 | -0.14 | -3.66% | 3.66 | 3.82 | 164382 | 6122.52 | 2.09% |
| 2025-11-20 | 3.89 | 3.83 | -0.04 | -1.03% | 3.78 | 3.90 | 132630 | 5070.09 | 1.69% |
| 2025-11-19 | 3.97 | 3.87 | -0.09 | -2.27% | 3.85 | 4.00 | 122634 | 4791.56 | 1.56% |
| 2025-11-18 | 4.04 | 3.96 | -0.08 | -1.98% | 3.92 | 4.05 | 118543 | 4714.94 | 1.51% |
| 2025-11-17 | 4.03 | 4.04 | 0.03 | 0.75% | 3.98 | 4.07 | 105254 | 4237.83 | 1.34% |
| 2025-11-14 | 3.93 | 4.01 | 0.07 | 1.78% | 3.92 | 4.07 | 114184 | 4577.67 | 1.45% |
| 2025-11-13 | 3.92 | 3.94 | 0.03 | 0.77% | 3.90 | 3.95 | 93381 | 3671.08 | 1.19% |
| 2025-11-12 | 3.91 | 3.91 | 0.00 | 0.00% | 3.87 | 3.95 | 76986 | 3011.96 | 0.98% |
| 2025-11-11 | 3.87 | 3.91 | 0.04 | 1.03% | 3.85 | 3.93 | 79552 | 3102.03 | 1.01% |
| 2025-11-10 | 3.81 | 3.87 | 0.05 | 1.31% | 3.81 | 3.88 | 102677 | 3954.69 | 1.31% |
| 2025-11-07 | 3.91 | 3.82 | -0.10 | -2.55% | 3.75 | 3.95 | 190110 | 7353.22 | 2.42% |
| 2025-11-06 | 3.92 | 3.92 | -0.02 | -0.51% | 3.91 | 3.96 | 90279 | 3542.52 | 1.15% |
| 2025-11-05 | 3.89 | 3.94 | 0.03 | 0.77% | 3.89 | 3.97 | 88380 | 3476.67 | 1.12% |
| 2025-11-04 | 3.93 | 3.91 | -0.02 | -0.51% | 3.86 | 3.94 | 111482 | 4350.39 | 1.42% |
| 2025-11-03 | 3.84 | 3.93 | 0.09 | 2.34% | 3.82 | 3.99 | 142404 | 5568.35 | 1.81% |
| 2025-10-31 | 3.80 | 3.84 | 0.04 | 1.05% | 3.79 | 3.89 | 107103 | 4118.23 | 1.36% |
| 2025-10-30 | 3.79 | 3.80 | -0.01 | -0.26% | 3.76 | 3.86 | 116482 | 4428.52 | 1.48% |
| 2025-10-29 | 3.80 | 3.81 | -0.01 | -0.26% | 3.73 | 3.81 | 158429 | 5970.09 | 2.02% |
| 2025-10-28 | 3.75 | 3.82 | 0.08 | 2.14% | 3.73 | 3.88 | 196561 | 7486.00 | 2.50% |
| 2025-10-27 | 3.77 | 3.74 | -0.03 | -0.80% | 3.68 | 3.77 | 227987 | 8481.13 | 2.90% |
| 2025-10-24 | 3.73 | 3.77 | 0.04 | 1.07% | 3.70 | 3.81 | 226458 | 8490.47 | 2.88% |
| 2025-10-23 | 3.65 | 3.73 | 0.05 | 1.36% | 3.65 | 3.78 | 222563 | 8256.28 | 2.83% |
| 2025-10-22 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.76 | 326566 | 12060.10 | 4.16% |
| 2025-10-21 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.58 | 212533 | 7561.42 | 2.70% |
| 2025-10-20 | 3.51 | 3.56 | 0.08 | 2.30% | 3.50 | 3.59 | 276398 | 9778.01 | 3.52% |
| 2025-10-17 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.53 | 284085 | 9886.98 | 3.62% |
| 2025-10-16 | 3.53 | 3.52 | -0.01 | -0.28% | 3.50 | 3.61 | 294667 | 10433.08 | 3.75% |
| 2025-10-15 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.63 | 423984 | 14985.30 | 5.40% |
| 2025-10-14 | 3.50 | 3.49 | -0.11 | -3.06% | 3.48 | 3.60 | 936265 | 32930.26 | 11.92% |
| 2025-10-13 | 3.60 | 3.60 | -0.19 | -5.01% | 3.60 | 3.60 | 3756 | 135.22 | 0.05% |
| 2025-10-10 | 3.79 | 3.79 | -0.20 | -5.01% | 3.79 | 3.79 | 7980 | 302.44 | 0.10% |
| 2025-09-30 | 4.01 | 3.99 | -0.02 | -0.50% | 3.96 | 4.03 | 97655 | 3894.22 | 1.24% |
| 2025-09-29 | 3.95 | 4.01 | 0.07 | 1.78% | 3.86 | 4.07 | 153613 | 6122.58 | 1.96% |
| 2025-09-26 | 3.88 | 3.94 | 0.05 | 1.29% | 3.84 | 3.99 | 133884 | 5279.09 | 1.70% |
| 2025-09-25 | 3.98 | 3.89 | -0.08 | -2.02% | 3.89 | 4.00 | 120077 | 4716.47 | 1.53% |
| 2025-09-24 | 3.93 | 3.97 | 0.04 | 1.02% | 3.89 | 3.98 | 128712 | 5086.49 | 1.64% |
| 2025-09-23 | 4.08 | 3.93 | -0.15 | -3.68% | 3.87 | 4.08 | 199646 | 7855.43 | 2.54% |
| 2025-09-22 | 4.14 | 4.08 | -0.06 | -1.45% | 4.03 | 4.14 | 140723 | 5738.72 | 1.79% |
| 2025-09-19 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.23 | 162302 | 6749.49 | 2.07% |
| 2025-09-18 | 4.35 | 4.23 | -0.12 | -2.76% | 4.18 | 4.36 | 212204 | 9064.78 | 2.70% |
| 2025-09-17 | 4.31 | 4.35 | 0.05 | 1.16% | 4.30 | 4.50 | 261046 | 11406.81 | 3.32% |
| 2025-09-16 | 4.34 | 4.30 | -0.05 | -1.15% | 4.25 | 4.35 | 139383 | 5983.65 | 1.77% |
| 2025-09-15 | 4.31 | 4.35 | 0.05 | 1.16% | 4.26 | 4.36 | 140760 | 6059.32 | 1.79% |
| 2025-09-12 | 4.37 | 4.30 | -0.07 | -1.60% | 4.30 | 4.40 | 135555 | 5861.93 | 1.73% |
| 2025-09-11 | 4.33 | 4.37 | 0.04 | 0.92% | 4.29 | 4.42 | 192282 | 8351.27 | 2.45% |
| 2025-09-10 | 4.30 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 126910 | 5455.08 | 1.62% |
| 2025-09-09 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 126217 | 5417.55 | 1.61% |
| 2025-09-08 | 4.25 | 4.29 | 0.07 | 1.66% | 4.23 | 4.30 | 120995 | 5160.46 | 1.54% |
| 2025-09-05 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.23 | 132302 | 5548.02 | 1.68% |
| 2025-09-04 | 4.15 | 4.16 | 0.04 | 0.97% | 4.10 | 4.20 | 147204 | 6133.49 | 1.87% |
| 2025-09-03 | 4.24 | 4.12 | -0.12 | -2.83% | 4.10 | 4.29 | 155607 | 6508.20 | 1.98% |
| 2025-09-02 | 4.27 | 4.24 | -0.03 | -0.70% | 4.18 | 4.28 | 175991 | 7427.97 | 2.24% |
| 2025-09-01 | 4.27 | 4.27 | 0.02 | 0.47% | 4.18 | 4.33 | 163823 | 7012.12 | 2.09% |
| 2025-08-29 | 4.22 | 4.25 | 0.01 | 0.24% | 4.20 | 4.36 | 190127 | 8094.95 | 2.42% |
| 2025-08-28 | 4.27 | 4.24 | -0.02 | -0.47% | 4.09 | 4.30 | 200677 | 8435.19 | 2.55% |
| 2025-08-27 | 4.35 | 4.26 | -0.09 | -2.07% | 4.24 | 4.40 | 217761 | 9396.53 | 2.77% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.40 | 203721 | 8879.57 | 2.59% |
| 2025-08-25 | 4.27 | 4.35 | 0.08 | 1.87% | 4.22 | 4.38 | 273533 | 11833.15 | 3.48% |
| 2025-08-22 | 4.30 | 4.27 | -0.02 | -0.47% | 4.22 | 4.31 | 171285 | 7276.64 | 2.18% |
| 2025-08-21 | 4.24 | 4.29 | 0.06 | 1.42% | 4.22 | 4.29 | 191024 | 8154.12 | 2.43% |
| 2025-08-20 | 4.15 | 4.23 | 0.05 | 1.20% | 4.15 | 4.26 | 164585 | 6925.97 | 2.09% |
深证大盘股票行情在线 K线走势图
ST沈化(000698)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
