ST沈化（000698）历史行情
以下为ST沈化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.500 | 3.510 | 3.540 | 3.500 | 0.000 | 0.000% | 2.36万 | 0.00亿 | 0.000% |
| 2026-10-20 | 3.480 | 3.510 | 3.530 | 3.460 | 0.020 | 0.573% | 2.04万 | 0.00亿 | 0.000% |
| 2026-10-19 | 3.510 | 3.490 | 3.540 | 3.440 | -0.030 | -0.852% | 3.03万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.560 | 3.520 | 3.580 | 3.490 | 0.000 | 0.000% | 3.80万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.550 | 3.520 | 3.600 | 3.510 | -0.090 | -2.493% | 2.86万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.680 | 3.610 | 3.690 | 3.600 | -0.070 | -1.902% | 2.52万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.630 | 3.680 | 3.700 | 3.610 | 0.030 | 0.822% | 2.44万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.740 | 3.650 | 3.740 | 3.650 | -0.070 | -1.882% | 2.93万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.750 | 3.720 | 3.750 | 3.670 | -0.020 | -0.535% | 3.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.730 | 3.740 | 3.770 | 3.720 | 0.020 | 0.538% | 3.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.690 | 3.720 | 3.750 | 3.660 | 0.060 | 1.639% | 405.05万 | 0.15亿 | 0.516% |
| 2026-10-06 | 3.690 | 3.720 | 3.750 | 3.660 | 0.060 | 1.639% | 405.05万 | 0.15亿 | 0.516% |
| 2026-10-05 | 3.690 | 3.720 | 3.750 | 3.660 | 0.060 | 1.639% | 405.05万 | 0.15亿 | 0.516% |
| 2026-10-02 | 3.690 | 3.720 | 3.750 | 3.660 | 0.060 | 1.639% | 405.05万 | 0.15亿 | 0.516% |
| 2026-10-01 | 3.690 | 3.720 | 3.750 | 3.660 | 0.060 | 1.639% | 405.05万 | 0.15亿 | 0.516% |
| 2026-09-30 | 3.690 | 3.720 | 3.750 | 3.660 | 0.060 | 1.639% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.590 | 3.660 | 3.660 | 3.590 | 0.070 | 1.950% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.670 | 3.590 | 3.680 | 3.590 | -0.070 | -1.913% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.630 | 3.660 | 3.670 | 3.630 | 0.030 | 0.826% | 288.79万 | 0.11亿 | 0.368% |
| 2026-09-24 | 3.630 | 3.660 | 3.670 | 3.630 | 0.030 | 0.826% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.660 | 3.630 | 3.670 | 3.630 | -0.030 | -0.820% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.720 | 3.660 | 3.730 | 3.650 | -0.020 | -0.543% | 3.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.590 | 3.680 | 3.690 | 3.590 | 0.030 | 0.822% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.630 | 3.650 | 3.730 | 3.590 | 0.040 | 1.108% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.550 | 3.610 | 3.620 | 3.550 | 0.030 | 0.838% | 2.47万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.530 | 3.580 | 3.590 | 3.500 | 0.050 | 1.416% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.580 | 3.530 | 3.590 | 3.520 | -0.060 | -1.671% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.570 | 3.590 | 3.610 | 3.510 | 0.000 | 0.000% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.650 | 3.590 | 3.660 | 3.540 | -0.070 | -1.913% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.720 | 3.660 | 3.730 | 3.660 | -0.060 | -1.613% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.720 | 3.720 | 3.770 | 3.690 | 0.010 | 0.270% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.660 | 3.710 | 3.720 | 3.650 | 0.060 | 1.644% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.640 | 3.650 | 3.670 | 3.630 | 0.020 | 0.551% | 1.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.620 | 3.630 | 3.670 | 3.600 | 0.020 | 0.554% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.690 | 3.610 | 3.730 | 3.610 | -0.080 | -2.168% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.720 | 3.690 | 3.730 | 3.660 | -0.030 | -0.806% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.710 | 3.720 | 3.740 | 3.700 | 0.000 | 0.000% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.670 | 3.720 | 3.740 | 3.650 | 0.070 | 1.918% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.600 | 3.650 | 3.650 | 3.580 | 0.040 | 1.108% | 3.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.610 | 3.610 | 3.630 | 3.600 | -0.010 | -0.276% | 2.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.570 | 3.620 | 3.630 | 3.570 | 0.050 | 1.401% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.520 | 3.570 | 3.580 | 3.500 | 0.050 | 1.420% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.550 | 3.520 | 3.630 | 3.500 | -0.020 | -0.565% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.490 | 3.540 | 3.550 | 3.490 | 0.030 | 0.855% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.510 | 3.510 | 3.530 | 3.480 | 0.010 | 0.286% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.500 | 3.500 | 3.580 | 3.480 | -0.030 | -0.850% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.530 | 3.530 | 3.580 | 3.460 | -0.010 | -0.282% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.610 | 3.540 | 3.650 | 3.520 | 0.100 | 2.907% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.470 | 3.440 | 3.470 | 3.400 | -0.010 | -0.290% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.500 | 3.450 | 3.520 | 3.450 | -0.050 | -1.429% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.450 | 3.500 | 3.500 | 3.440 | 0.040 | 1.156% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.470 | 3.460 | 3.500 | 3.430 | -0.010 | -0.288% | 3.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.410 | 3.470 | 3.490 | 3.400 | 0.050 | 1.462% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.400 | 3.420 | 3.450 | 3.350 | 0.040 | 1.183% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.330 | 3.380 | 3.430 | 3.320 | 0.050 | 1.502% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.310 | 3.330 | 3.340 | 3.300 | 0.010 | 0.301% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.350 | 3.320 | 3.350 | 3.300 | -0.020 | -0.599% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.260 | 3.340 | 3.350 | 3.250 | 0.070 | 2.141% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.230 | 3.270 | 3.290 | 3.220 | 0.040 | 1.238% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.230 | 3.230 | 3.280 | 3.210 | -0.010 | -0.309% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.190 | 3.240 | 3.250 | 3.190 | 0.040 | 1.250% | 2.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.220 | 3.200 | 3.250 | 3.190 | -0.040 | -1.235% | 2.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.170 | 3.240 | 3.250 | 3.150 | 0.070 | 2.208% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.140 | 3.170 | 3.220 | 3.140 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.090 | 3.170 | 3.170 | 3.090 | 0.080 | 2.589% | 2.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.110 | 3.090 | 3.120 | 3.070 | -0.020 | -0.643% | 1.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.140 | 3.110 | 3.140 | 3.030 | -0.040 | -1.270% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.170 | 3.150 | 3.230 | 3.100 | -0.010 | -0.316% | 4.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.230 | 3.160 | 3.290 | 3.130 | -0.070 | -2.167% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.230 | 3.230 | 3.280 | 3.210 | 0.010 | 0.311% | 3.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.150 | 3.220 | 3.220 | 3.120 | 0.080 | 2.548% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.060 | 3.140 | 3.150 | 3.060 | 0.060 | 1.948% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.130 | 3.080 | 3.160 | 3.060 | -0.050 | -1.597% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.100 | 3.130 | 3.160 | 3.050 | 0.010 | 0.321% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.160 | 3.120 | 3.200 | 3.090 | -0.020 | -0.637% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.130 | 3.140 | 3.160 | 3.100 | 0.010 | 0.319% | 3.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.290 | 3.130 | 3.320 | 3.110 | -0.160 | -4.863% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.350 | 3.290 | 3.450 | 3.260 | -0.060 | -1.791% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.350 | 3.350 | 3.380 | 3.250 | 0.060 | 1.824% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.130 | 3.290 | 3.290 | 3.130 | 0.160 | 5.112% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.980 | 3.130 | 3.130 | 2.980 | 0.150 | 5.034% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.930 | 2.980 | 2.990 | 2.900 | 0.030 | 1.017% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.910 | 2.950 | 2.960 | 2.820 | 0.010 | 0.340% | 5.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.950 | 2.940 | 3.010 | 2.920 | -0.050 | -1.672% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.080 | 2.990 | 3.080 | 2.950 | -0.060 | -1.967% | 4.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.090 | 3.050 | 3.150 | 3.040 | -0.050 | -1.613% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.100 | 3.100 | 3.200 | 3.080 | 0.000 | 0.000% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.060 | 3.100 | 3.130 | 2.930 | 0.050 | 1.639% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.110 | 3.050 | 3.140 | 3.030 | -0.070 | -2.244% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.230 | 3.120 | 3.230 | 3.100 | -0.120 | -3.704% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.280 | 3.240 | 3.280 | 3.200 | -0.020 | -0.613% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.270 | 3.260 | 3.340 | 3.250 | -0.010 | -0.306% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.310 | 3.270 | 3.330 | 3.220 | -0.040 | -1.208% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.350 | 3.310 | 3.410 | 3.290 | -0.070 | -2.071% | 3.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.300 | 3.380 | 3.380 | 3.230 | 0.060 | 1.807% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.340 | 3.320 | 3.380 | 3.300 | -0.030 | -0.896% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.410 | 3.350 | 3.450 | 3.320 | -0.100 | -2.899% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.450 | 3.450 | 3.490 | 3.430 | -0.010 | -0.289% | 3.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.500 | 3.460 | 3.510 | 3.440 | -0.030 | -0.860% | 3.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.540 | 3.490 | 3.550 | 3.470 | -0.030 | -0.852% | 2.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.520 | 3.520 | 3.570 | 3.460 | 0.010 | 0.285% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.420 | 3.510 | 3.530 | 3.410 | 0.080 | 2.332% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.450 | 3.430 | 3.470 | 3.410 | -0.020 | -0.580% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.440 | 3.450 | 3.490 | 3.420 | 0.010 | 0.291% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.520 | 3.440 | 3.520 | 3.390 | -0.080 | -2.273% | 5.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.550 | 3.520 | 3.580 | 3.490 | -0.060 | -1.676% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.590 | 3.580 | 3.640 | 3.560 | -0.030 | -0.831% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.580 | 3.610 | 3.630 | 3.560 | 0.030 | 0.838% | 4.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.700 | 3.580 | 3.720 | 3.580 | -0.110 | -2.981% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.750 | 3.690 | 3.770 | 3.680 | -0.060 | -1.600% | 5.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.690 | 3.750 | 3.780 | 3.690 | 0.040 | 1.078% | 4.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.710 | 3.710 | 3.720 | 3.650 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.720 | 3.710 | 3.750 | 3.690 | -0.010 | -0.269% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.800 | 3.720 | 3.820 | 3.680 | -0.090 | -2.362% | 11.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.880 | 3.810 | 3.880 | 3.810 | -0.070 | -1.804% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.910 | 3.880 | 3.910 | 3.870 | -0.020 | -0.513% | 4.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.860 | 3.900 | 3.910 | 3.850 | 0.040 | 1.036% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.860 | 3.860 | 3.880 | 3.850 | 0.000 | 0.000% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.860 | 3.860 | 3.880 | 3.850 | 0.010 | 0.260% | 4.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.860 | 3.850 | 3.880 | 3.850 | -0.010 | -0.259% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.860 | 3.860 | 3.890 | 3.850 | -0.020 | -0.515% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.850 | 3.880 | 3.910 | 3.840 | 0.040 | 1.042% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.830 | 3.840 | 3.880 | 3.830 | -0.020 | -0.518% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.900 | 3.860 | 3.910 | 3.820 | -0.160 | -3.980% | 15.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.900 | 4.020 | 4.020 | 3.890 | 0.000 | 0.000% | 10.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.880 | 3.910 | 3.940 | 3.820 | 0.040 | 1.034% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.890 | 3.870 | 3.890 | 3.860 | 0.000 | 0.000% | 3.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.840 | 3.880 | 3.880 | 3.830 | 0.030 | 0.779% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.840 | 3.850 | 3.860 | 3.830 | 0.000 | 0.000% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.890 | 3.840 | 3.890 | 3.820 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.870 | 3.890 | 3.890 | 3.860 | 0.020 | 0.520% | 5.24万 | 0.20亿 | 0.670% |
| 2026-04-15 | 3.900 | 3.870 | 3.910 | 3.850 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.930 | 3.910 | 3.950 | 3.870 | -0.010 | -0.255% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.830 | 3.920 | 3.920 | 3.810 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.830 | 3.800 | 3.850 | 3.790 | 0.000 | 0.000% | 4.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.850 | 3.800 | 3.870 | 3.790 | 0.000 | 0.000% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.810 | 3.880 | 3.890 | 3.810 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.720 | 3.830 | 3.860 | 3.720 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.790 | 3.720 | 3.820 | 3.700 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.860 | 3.810 | 3.860 | 3.790 | 0.000 | 0.000% | 4.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.870 | 3.850 | 3.880 | 3.830 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |