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 |
|---|
| 2026-02-03 | 3.89 | 3.83 | -0.12 | -3.04% | 3.78 | 3.90 | 233733 | 8912.89 | 2.97% |
| 2026-02-02 | 3.97 | 3.95 | -0.21 | -5.05% | 3.95 | 4.05 | 118989 | 4706.83 | 1.51% |
| 2026-01-30 | 4.08 | 4.16 | 0.04 | 0.97% | 4.06 | 4.16 | 149866 | 6154.43 | 1.91% |
| 2026-01-29 | 4.07 | 4.12 | 0.03 | 0.73% | 4.05 | 4.16 | 134254 | 5514.82 | 1.71% |
| 2026-01-28 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.21 | 177937 | 7304.54 | 2.26% |
| 2026-01-27 | 4.10 | 4.06 | -0.06 | -1.46% | 3.98 | 4.13 | 125092 | 5061.47 | 1.59% |
| 2026-01-26 | 4.05 | 4.12 | 0.07 | 1.73% | 4.02 | 4.13 | 147386 | 6017.68 | 1.88% |
| 2026-01-23 | 3.99 | 4.05 | 0.05 | 1.25% | 3.99 | 4.14 | 158780 | 6448.52 | 2.02% |
| 2026-01-22 | 3.93 | 4.00 | 0.08 | 2.04% | 3.90 | 4.03 | 117935 | 4696.90 | 1.50% |
| 2026-01-21 | 3.96 | 3.92 | -0.09 | -2.24% | 3.90 | 4.00 | 143033 | 5624.23 | 1.82% |
| 2026-01-20 | 3.88 | 4.01 | 0.15 | 3.89% | 3.85 | 4.01 | 209407 | 8242.91 | 2.67% |
| 2026-01-19 | 3.74 | 3.86 | 0.11 | 2.93% | 3.72 | 3.91 | 153598 | 5863.02 | 1.95% |
| 2026-01-16 | 3.76 | 3.75 | 0.00 | 0.00% | 3.71 | 3.76 | 80466 | 3004.60 | 1.02% |
| 2026-01-15 | 3.71 | 3.75 | 0.03 | 0.81% | 3.69 | 3.77 | 93791 | 3502.78 | 1.19% |
| 2026-01-14 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.78 | 111430 | 4176.50 | 1.42% |
| 2026-01-13 | 3.75 | 3.75 | 0.00 | 0.00% | 3.72 | 3.77 | 124800 | 4673.13 | 1.59% |
| 2026-01-12 | 3.77 | 3.75 | -0.01 | -0.27% | 3.73 | 3.77 | 101003 | 3783.45 | 1.29% |
| 2026-01-09 | 3.82 | 3.76 | 0.00 | 0.00% | 3.73 | 3.84 | 99030 | 3730.52 | 1.26% |
| 2026-01-08 | 3.74 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 78224 | 2937.16 | 1.00% |
| 2026-01-07 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.77 | 62988 | 2355.10 | 0.80% |
| 2026-01-06 | 3.68 | 3.75 | 0.06 | 1.63% | 3.68 | 3.76 | 90386 | 3370.19 | 1.15% |
| 2026-01-05 | 3.68 | 3.69 | 0.03 | 0.82% | 3.68 | 3.71 | 54209 | 1999.80 | 0.69% |
| 2025-12-31 | 3.65 | 3.66 | 0.01 | 0.27% | 3.61 | 3.66 | 47056 | 1711.10 | 0.60% |
| 2025-12-30 | 3.66 | 3.65 | -0.02 | -0.54% | 3.62 | 3.68 | 64725 | 2364.22 | 0.82% |
| 2025-12-29 | 3.73 | 3.67 | -0.07 | -1.87% | 3.65 | 3.74 | 85306 | 3145.01 | 1.09% |
| 2025-12-26 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 45944 | 1714.40 | 0.58% |
| 2025-12-25 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.76 | 55453 | 2065.06 | 0.71% |
| 2025-12-24 | 3.65 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 49260 | 1817.93 | 0.63% |
| 2025-12-23 | 3.70 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 31083 | 1142.08 | 0.40% |
| 2025-12-22 | 3.67 | 3.68 | 0.01 | 0.27% | 3.66 | 3.71 | 53902 | 1987.43 | 0.69% |
| 2025-12-19 | 3.62 | 3.67 | 0.05 | 1.38% | 3.62 | 3.70 | 73204 | 2684.88 | 0.93% |
| 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% |
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
