沈阳化工(000698)股票行情
沈阳化工(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 |
|---|
| 2025-08-01 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 155188 | 6298.69 | 1.98% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.18 | 259065 | 10573.45 | 3.30% |
| 2025-07-30 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 195711 | 8147.36 | 2.49% |
| 2025-07-29 | 4.19 | 4.16 | -0.03 | -0.72% | 4.08 | 4.21 | 237802 | 9804.22 | 3.03% |
| 2025-07-28 | 4.18 | 4.19 | -0.04 | -0.95% | 4.15 | 4.23 | 216680 | 9066.97 | 2.76% |
| 2025-07-25 | 4.34 | 4.23 | -0.04 | -0.94% | 4.21 | 4.38 | 303676 | 12916.79 | 3.86% |
| 2025-07-24 | 4.27 | 4.27 | -0.01 | -0.23% | 4.21 | 4.30 | 344133 | 14625.98 | 4.38% |
| 2025-07-23 | 4.50 | 4.28 | -0.12 | -2.73% | 4.27 | 4.55 | 503818 | 21835.90 | 6.41% |
| 2025-07-22 | 4.33 | 4.40 | 0.08 | 1.85% | 4.24 | 4.54 | 847766 | 37098.29 | 10.79% |
| 2025-07-21 | 4.50 | 4.32 | -0.06 | -1.37% | 4.30 | 4.69 | 1067617 | 47214.31 | 13.59% |
| 2025-07-18 | 3.99 | 4.38 | 0.40 | 10.05% | 3.99 | 4.38 | 660381 | 28348.02 | 8.40% |
| 2025-07-17 | 4.03 | 3.98 | -0.02 | -0.50% | 3.97 | 4.04 | 106384 | 4246.47 | 1.35% |
| 2025-07-16 | 3.96 | 4.00 | 0.05 | 1.27% | 3.93 | 4.03 | 148125 | 5905.14 | 1.89% |
| 2025-07-15 | 4.06 | 3.95 | -0.05 | -1.25% | 3.92 | 4.10 | 206067 | 8207.17 | 2.62% |
| 2025-07-14 | 3.98 | 4.00 | 0.02 | 0.50% | 3.97 | 4.03 | 119917 | 4798.00 | 1.53% |
| 2025-07-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.01 | 126043 | 4998.70 | 1.60% |
| 2025-07-10 | 3.91 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 163271 | 6486.93 | 2.08% |
| 2025-07-09 | 3.96 | 3.92 | -0.03 | -0.76% | 3.90 | 3.98 | 102678 | 4038.87 | 1.31% |
| 2025-07-08 | 3.88 | 3.95 | 0.08 | 2.07% | 3.85 | 3.95 | 126640 | 4953.10 | 1.61% |
| 2025-07-07 | 3.81 | 3.87 | 0.03 | 0.78% | 3.80 | 3.87 | 95381 | 3672.27 | 1.21% |
| 2025-07-04 | 3.87 | 3.84 | -0.06 | -1.54% | 3.81 | 3.90 | 136684 | 5259.53 | 1.74% |
| 2025-07-03 | 3.90 | 3.90 | 0.01 | 0.26% | 3.85 | 3.91 | 104310 | 4047.41 | 1.33% |
| 2025-07-02 | 3.86 | 3.89 | 0.02 | 0.52% | 3.82 | 3.90 | 147848 | 5708.40 | 1.88% |
| 2025-07-01 | 3.81 | 3.87 | 0.06 | 1.57% | 3.81 | 3.87 | 140892 | 5415.94 | 1.79% |
| 2025-06-30 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.83 | 117508 | 4469.15 | 1.50% |
| 2025-06-27 | 3.82 | 3.79 | 0.00 | 0.00% | 3.77 | 3.83 | 147599 | 5602.90 | 1.88% |
| 2025-06-26 | 3.80 | 3.79 | 0.00 | 0.00% | 3.75 | 3.87 | 205373 | 7814.58 | 2.61% |
| 2025-06-25 | 3.86 | 3.79 | -0.08 | -2.07% | 3.75 | 3.91 | 322091 | 12267.17 | 4.10% |
| 2025-06-24 | 3.94 | 3.87 | -0.17 | -4.21% | 3.82 | 3.95 | 410933 | 15907.91 | 5.23% |
| 2025-06-23 | 3.87 | 4.04 | 0.17 | 4.39% | 3.87 | 4.09 | 459296 | 18457.88 | 5.85% |
| 2025-06-20 | 3.98 | 3.87 | -0.14 | -3.49% | 3.87 | 3.99 | 313823 | 12284.40 | 3.99% |
| 2025-06-19 | 3.86 | 4.01 | 0.14 | 3.62% | 3.77 | 4.10 | 452128 | 17778.32 | 5.75% |
| 2025-06-18 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.98 | 169817 | 6629.08 | 2.16% |
| 2025-06-17 | 3.93 | 3.93 | -0.02 | -0.51% | 3.89 | 4.00 | 176807 | 6940.52 | 2.25% |
| 2025-06-16 | 3.88 | 3.95 | 0.07 | 1.80% | 3.88 | 4.03 | 287552 | 11382.62 | 3.66% |
| 2025-06-13 | 3.96 | 3.88 | -0.04 | -1.02% | 3.85 | 4.03 | 327329 | 12918.26 | 4.17% |
| 2025-06-12 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 3.96 | 140403 | 5475.37 | 1.79% |
| 2025-06-11 | 3.93 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 149773 | 5869.82 | 1.91% |
| 2025-06-10 | 3.89 | 3.93 | 0.04 | 1.03% | 3.82 | 3.94 | 209927 | 8155.76 | 2.67% |
| 2025-06-09 | 3.89 | 3.89 | 0.03 | 0.78% | 3.85 | 3.93 | 196340 | 7624.50 | 2.50% |
| 2025-06-06 | 3.75 | 3.86 | 0.11 | 2.93% | 3.74 | 3.99 | 335182 | 13008.46 | 4.27% |
| 2025-06-05 | 3.79 | 3.75 | -0.05 | -1.32% | 3.72 | 3.84 | 110477 | 4150.09 | 1.41% |
| 2025-06-04 | 3.77 | 3.80 | 0.05 | 1.33% | 3.73 | 3.82 | 128818 | 4877.33 | 1.64% |
| 2025-06-03 | 3.70 | 3.75 | 0.08 | 2.18% | 3.66 | 3.75 | 130632 | 4876.37 | 1.66% |
| 2025-05-30 | 3.73 | 3.67 | -0.06 | -1.61% | 3.66 | 3.75 | 112829 | 4159.28 | 1.44% |
| 2025-05-29 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.78 | 107315 | 4009.99 | 1.37% |
| 2025-05-28 | 3.79 | 3.73 | -0.06 | -1.58% | 3.71 | 3.79 | 96807 | 3618.69 | 1.23% |
| 2025-05-27 | 3.74 | 3.79 | 0.07 | 1.88% | 3.69 | 3.80 | 150114 | 5621.99 | 1.91% |
| 2025-05-26 | 3.68 | 3.72 | 0.02 | 0.54% | 3.66 | 3.75 | 123741 | 4594.20 | 1.57% |
| 2025-05-23 | 3.73 | 3.70 | -0.04 | -1.07% | 3.70 | 3.79 | 103646 | 3882.24 | 1.32% |
| 2025-05-22 | 3.81 | 3.74 | -0.08 | -2.09% | 3.72 | 3.83 | 137602 | 5171.22 | 1.75% |
| 2025-05-21 | 3.77 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 126535 | 4810.60 | 1.61% |
| 2025-05-20 | 3.81 | 3.80 | -0.01 | -0.26% | 3.73 | 3.81 | 160832 | 6065.53 | 2.05% |
| 2025-05-19 | 3.72 | 3.81 | 0.08 | 2.14% | 3.72 | 3.83 | 208826 | 7909.45 | 2.66% |
| 2025-05-16 | 3.68 | 3.73 | 0.03 | 0.81% | 3.66 | 3.74 | 161149 | 5970.62 | 2.05% |
| 2025-05-15 | 3.70 | 3.70 | -0.02 | -0.54% | 3.69 | 3.78 | 201088 | 7509.19 | 2.56% |
| 2025-05-14 | 3.70 | 3.72 | 0.04 | 1.09% | 3.68 | 3.78 | 227565 | 8495.01 | 2.90% |
| 2025-05-13 | 3.71 | 3.68 | 0.04 | 1.10% | 3.65 | 3.77 | 205930 | 7645.29 | 2.62% |
| 2025-05-12 | 3.68 | 3.64 | -0.02 | -0.55% | 3.61 | 3.70 | 204558 | 7439.44 | 2.60% |
| 2025-05-09 | 3.71 | 3.66 | -0.04 | -1.08% | 3.64 | 3.79 | 283932 | 10516.75 | 3.61% |
| 2025-05-08 | 3.70 | 3.70 | -0.07 | -1.86% | 3.66 | 3.86 | 431661 | 16227.99 | 5.49% |
| 2025-05-07 | 3.66 | 3.77 | 0.12 | 3.29% | 3.63 | 3.91 | 521840 | 19441.61 | 6.64% |
| 2025-05-06 | 3.59 | 3.65 | 0.04 | 1.11% | 3.57 | 3.67 | 356585 | 12872.25 | 4.54% |
| 2025-04-30 | 3.70 | 3.61 | -0.14 | -3.73% | 3.55 | 3.70 | 505181 | 18197.48 | 6.43% |
| 2025-04-29 | 3.44 | 3.75 | 0.34 | 9.97% | 3.40 | 3.75 | 273190 | 10017.48 | 3.48% |
| 2025-04-28 | 3.42 | 3.41 | -0.02 | -0.58% | 3.36 | 3.45 | 197559 | 6711.18 | 2.51% |
| 2025-04-25 | 3.48 | 3.43 | -0.09 | -2.56% | 3.43 | 3.52 | 404295 | 14023.41 | 5.15% |
| 2025-04-24 | 3.35 | 3.52 | 0.25 | 7.65% | 3.35 | 3.60 | 580203 | 20423.16 | 7.38% |
| 2025-04-23 | 3.23 | 3.27 | 0.05 | 1.55% | 3.23 | 3.28 | 91311 | 2972.00 | 1.16% |
| 2025-04-22 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.23 | 79760 | 2558.61 | 1.02% |
| 2025-04-21 | 3.23 | 3.21 | -0.01 | -0.31% | 3.17 | 3.23 | 83163 | 2659.65 | 1.06% |
| 2025-04-18 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.25 | 103154 | 3316.30 | 1.31% |
| 2025-04-17 | 3.15 | 3.20 | 0.05 | 1.59% | 3.11 | 3.26 | 105947 | 3390.37 | 1.35% |
| 2025-04-16 | 3.17 | 3.15 | -0.01 | -0.32% | 3.07 | 3.18 | 101287 | 3161.06 | 1.29% |
| 2025-04-15 | 3.19 | 3.16 | -0.04 | -1.25% | 3.14 | 3.21 | 83746 | 2651.21 | 1.07% |
| 2025-04-14 | 3.12 | 3.20 | 0.11 | 3.56% | 3.12 | 3.27 | 141815 | 4530.66 | 1.80% |
| 2025-04-11 | 3.03 | 3.09 | 0.01 | 0.32% | 3.03 | 3.14 | 89318 | 2770.29 | 1.14% |
| 2025-04-10 | 3.05 | 3.08 | 0.06 | 1.99% | 3.04 | 3.11 | 141956 | 4378.44 | 1.81% |
| 2025-04-09 | 2.93 | 3.02 | 0.06 | 2.03% | 2.73 | 3.03 | 157817 | 4595.78 | 2.01% |
| 2025-04-08 | 3.02 | 2.96 | -0.12 | -3.90% | 2.92 | 3.07 | 232550 | 6904.96 | 2.96% |
深证大盘股票行情在线 K线走势图
