沈阳化工

000698
🏛️ 中国 →
3.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.88 3.89 3.84 3.86 797.3K
09:35 3.87 3.92 3.86 3.92 1,035.0K
09:40 3.91 3.94 3.91 3.93 476.3K
09:45 3.93 3.94 3.90 3.91 381.8K
09:50 3.91 3.91 3.89 3.89 392.1K
09:55 3.89 3.91 3.89 3.90 305.9K
10:00 3.90 3.93 3.90 3.93 377.8K
10:05 3.92 3.97 3.92 3.97 1,330.9K
10:10 3.97 3.98 3.95 3.97 454.7K
10:15 3.98 3.99 3.97 3.98 770.2K
10:20 3.99 3.99 3.97 3.98 456.8K
10:25 3.98 3.99 3.97 3.98 281.4K
10:30 3.98 3.99 3.97 3.98 865.4K
10:35 3.98 3.98 3.96 3.97 181.4K
10:40 3.98 3.98 3.97 3.97 91.2K
10:45 3.97 3.98 3.96 3.96 150.2K
10:50 3.96 3.98 3.96 3.97 169.6K
10:55 3.97 3.98 3.96 3.97 88.1K
11:00 3.97 3.97 3.96 3.96 68.2K
11:05 3.96 3.97 3.96 3.96 105.7K
11:10 3.96 3.97 3.96 3.97 183.0K
11:15 3.96 3.97 3.96 3.96 137.9K
11:20 3.96 3.97 3.96 3.96 57.8K
11:25 3.96 3.97 3.96 3.97 58.8K
13:00 3.97 3.97 3.95 3.95 292.5K
13:05 3.95 3.96 3.95 3.95 32.4K
13:10 3.96 3.97 3.95 3.97 225.4K
13:15 3.97 3.97 3.95 3.95 98.9K
13:20 3.95 3.96 3.95 3.96 45.5K
13:25 3.95 3.96 3.95 3.95 59.4K
13:30 3.95 3.96 3.95 3.95 8.2K
13:35 3.96 3.96 3.95 3.96 35.6K
13:40 3.95 3.96 3.95 3.95 30.7K
13:45 3.95 3.96 3.95 3.95 82.7K
13:50 3.95 3.96 3.94 3.95 307.1K
13:55 3.94 3.95 3.93 3.93 321.4K
14:00 3.94 3.95 3.93 3.95 232.3K
14:05 3.94 3.96 3.94 3.96 157.5K
14:10 3.96 3.96 3.95 3.95 251.4K
14:15 3.95 3.96 3.95 3.95 112.8K
14:20 3.95 3.95 3.94 3.94 76.0K
14:25 3.94 3.95 3.94 3.95 165.3K
14:30 3.94 3.96 3.94 3.95 206.8K
14:35 3.95 3.95 3.94 3.94 73.7K
14:40 3.94 3.96 3.94 3.95 450.6K
14:45 3.96 3.96 3.95 3.96 223.9K
14:50 3.96 3.96 3.94 3.94 405.7K
14:55 3.95 3.95 3.94 3.95 152.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.88 3.99 3.84 3.94 13.4M
2025-09-25 3.98 4.00 3.89 3.89 12.0M
2025-09-24 3.93 3.98 3.89 3.97 12.9M
2025-09-23 4.08 4.08 3.87 3.93 20.0M
2025-09-22 4.14 4.14 4.03 4.08 14.1M
2025-09-19 4.23 4.23 4.11 4.14 16.2M
2025-09-18 4.35 4.36 4.18 4.23 21.2M
2025-09-17 4.31 4.50 4.30 4.35 26.1M
2025-09-16 4.34 4.35 4.25 4.30 13.9M
2025-09-15 4.31 4.36 4.26 4.35 14.1M
2025-09-12 4.37 4.40 4.30 4.30 13.6M
2025-09-11 4.33 4.42 4.29 4.37 19.2M
2025-09-10 4.30 4.34 4.24 4.33 12.7M
2025-09-09 4.30 4.33 4.26 4.27 12.6M
2025-09-08 4.25 4.30 4.23 4.29 12.1M
2025-09-05 4.16 4.23 4.14 4.22 13.2M
2025-09-04 4.15 4.20 4.10 4.16 14.7M
2025-09-03 4.24 4.29 4.10 4.12 15.6M
2025-09-02 4.27 4.28 4.18 4.24 17.6M
2025-09-01 4.27 4.33 4.18 4.27 16.4M
2025-08-29 4.22 4.36 4.20 4.25 19.0M
2025-08-28 4.27 4.30 4.09 4.24 20.1M
2025-08-27 4.35 4.40 4.24 4.26 21.8M
2025-08-26 4.35 4.40 4.30 4.35 20.4M
2025-08-25 4.27 4.38 4.22 4.35 27.4M
2025-08-22 4.30 4.31 4.22 4.27 17.1M
2025-08-21 4.24 4.29 4.22 4.29 19.1M
2025-08-20 4.15 4.26 4.15 4.23 16.5M
2025-08-19 4.12 4.19 4.08 4.18 15.4M
2025-08-18 4.07 4.14 4.06 4.12 15.5M
2025-08-15 4.04 4.11 4.04 4.07 12.1M
2025-08-14 4.18 4.19 4.04 4.05 15.9M
2025-08-13 4.20 4.21 4.15 4.17 13.3M
2025-08-12 4.18 4.20 4.15 4.18 13.5M
2025-08-11 4.10 4.19 4.09 4.18 18.5M
2025-08-08 4.08 4.11 4.05 4.09 14.5M
2025-08-07 4.08 4.10 4.06 4.07 12.5M
2025-08-06 4.10 4.11 4.07 4.09 15.4M
2025-08-05 4.07 4.11 4.07 4.09 12.2M
2025-08-04 4.05 4.12 4.02 4.07 12.2M
2025-08-01 4.04 4.08 4.03 4.06 15.5M
2025-07-31 4.16 4.18 4.02 4.04 25.9M
2025-07-30 4.16 4.20 4.12 4.16 19.6M
2025-07-29 4.19 4.21 4.08 4.16 23.8M
2025-07-28 4.18 4.23 4.15 4.19 21.7M
2025-07-25 4.34 4.38 4.21 4.23 30.4M
2025-07-24 4.27 4.30 4.21 4.27 34.4M
2025-07-23 4.50 4.55 4.27 4.28 50.4M
2025-07-22 4.33 4.54 4.24 4.40 84.8M
2025-07-21 4.50 4.69 4.30 4.32 106.8M
2025-07-18 3.99 4.38 3.99 4.38 66.0M
2025-07-17 4.03 4.04 3.97 3.98 10.6M
2025-07-16 3.96 4.03 3.93 4.00 14.8M
2025-07-15 4.06 4.10 3.92 3.95 20.6M
2025-07-14 3.98 4.03 3.97 4.00 12.0M
2025-07-11 3.98 4.01 3.93 3.98 12.6M
2025-07-10 3.91 4.01 3.91 3.98 16.3M
2025-07-09 3.96 3.98 3.90 3.92 10.3M
2025-07-08 3.88 3.95 3.85 3.95 12.7M
2025-07-07 3.81 3.87 3.80 3.87 9.5M
2025-07-04 3.87 3.90 3.81 3.84 13.7M
2025-07-03 3.90 3.91 3.85 3.90 10.4M
2025-07-02 3.86 3.90 3.82 3.89 14.8M
2025-07-01 3.81 3.87 3.81 3.87 14.1M
2025-06-30 3.79 3.83 3.77 3.81 11.8M
2025-06-27 3.82 3.83 3.77 3.79 14.8M
2025-06-26 3.80 3.87 3.75 3.79 20.5M
2025-06-25 3.86 3.91 3.75 3.79 32.2M
2025-06-24 3.94 3.95 3.82 3.87 41.1M
2025-06-23 3.87 4.09 3.87 4.04 45.9M
2025-06-20 3.98 3.99 3.87 3.87 31.4M
2025-06-19 3.86 4.10 3.77 4.01 45.2M
2025-06-18 3.93 3.98 3.86 3.87 17.0M
2025-06-17 3.93 4.00 3.89 3.93 17.7M
2025-06-16 3.88 4.03 3.88 3.95 28.8M
2025-06-13 3.96 4.03 3.85 3.88 32.7M
2025-06-12 3.91 3.96 3.85 3.92 14.0M
2025-06-11 3.93 3.96 3.89 3.91 15.0M
2025-06-10 3.89 3.94 3.82 3.93 21.0M
2025-06-09 3.89 3.93 3.85 3.89 19.6M
2025-06-06 3.75 3.99 3.74 3.86 33.5M
2025-06-05 3.79 3.84 3.72 3.75 11.0M
2025-06-04 3.77 3.82 3.73 3.80 12.9M
2025-06-03 3.70 3.75 3.66 3.75 13.1M
2025-05-30 3.73 3.75 3.66 3.67 11.3M
2025-05-29 3.73 3.78 3.69 3.73 10.7M
2025-05-28 3.79 3.79 3.71 3.73 9.7M
2025-05-27 3.74 3.80 3.69 3.79 15.0M
2025-05-26 3.68 3.75 3.66 3.72 12.4M
2025-05-23 3.73 3.79 3.70 3.70 10.4M
2025-05-22 3.81 3.83 3.72 3.74 13.8M
2025-05-21 3.77 3.83 3.76 3.82 12.7M
2025-05-20 3.81 3.81 3.73 3.80 16.1M
2025-05-19 3.72 3.83 3.72 3.81 20.9M
2025-05-16 3.68 3.74 3.66 3.73 16.1M
2025-05-15 3.70 3.78 3.69 3.70 20.1M
2025-05-14 3.70 3.78 3.68 3.72 22.8M
2025-05-13 3.71 3.77 3.65 3.68 20.6M
2025-05-12 3.68 3.70 3.61 3.64 20.5M
2025-05-09 3.71 3.79 3.64 3.66 28.4M
2025-05-08 3.70 3.86 3.66 3.70 43.2M
2025-05-07 3.66 3.91 3.63 3.77 52.2M
2025-05-06 3.59 3.67 3.57 3.65 35.7M
2025-04-30 3.70 3.70 3.55 3.61 50.5M
2025-04-29 3.44 3.75 3.40 3.75 27.3M
2025-04-28 3.42 3.45 3.36 3.41 19.8M
2025-04-25 3.48 3.52 3.43 3.43 40.4M
2025-04-24 3.35 3.60 3.35 3.52 58.0M
2025-04-23 3.23 3.28 3.23 3.27 9.1M
2025-04-22 3.21 3.23 3.18 3.22 8.0M
2025-04-21 3.23 3.23 3.17 3.21 8.3M
2025-04-18 3.20 3.25 3.18 3.22 10.3M
2025-04-17 3.15 3.26 3.11 3.20 10.6M
2025-04-16 3.17 3.18 3.07 3.15 10.1M
2025-04-15 3.19 3.21 3.14 3.16 8.4M
2025-04-14 3.12 3.27 3.12 3.20 14.2M
2025-04-11 3.03 3.14 3.03 3.09 8.9M
2025-04-10 3.05 3.11 3.04 3.08 14.2M
2025-04-09 2.93 3.03 2.73 3.02 15.8M
2025-04-08 3.02 3.07 2.92 2.96 23.3M
2025-04-07 3.30 3.30 3.08 3.08 18.1M
2025-04-03 3.36 3.44 3.29 3.42 15.0M
2025-04-02 3.37 3.46 3.35 3.36 12.9M
2025-04-01 3.46 3.47 3.40 3.42 19.2M
2025-03-31 3.43 3.46 3.33 3.37 27.5M
2025-03-28 3.63 3.63 3.49 3.50 33.0M
2025-03-27 3.55 3.88 3.53 3.73 55.0M
2025-03-26 3.49 3.65 3.48 3.57 40.9M
2025-03-25 3.35 3.69 3.30 3.54 40.7M
2025-03-24 3.44 3.47 3.30 3.35 14.8M
2025-03-21 3.45 3.52 3.42 3.44 14.0M
2025-03-20 3.42 3.50 3.41 3.47 17.2M
2025-03-19 3.41 3.59 3.37 3.42 21.8M
2025-03-18 3.40 3.42 3.36 3.38 8.5M
2025-03-17 3.36 3.42 3.36 3.40 10.3M
2025-03-14 3.32 3.37 3.31 3.36 9.8M
2025-03-13 3.31 3.33 3.26 3.33 9.0M
2025-03-12 3.36 3.37 3.29 3.31 10.3M
2025-03-11 3.26 3.36 3.23 3.36 13.4M
2025-03-10 3.24 3.31 3.22 3.28 13.1M
2025-03-07 3.22 3.26 3.18 3.21 8.3M
2025-03-06 3.23 3.23 3.18 3.22 10.2M
2025-03-05 3.28 3.28 3.18 3.22 9.7M
2025-03-04 3.28 3.28 3.24 3.28 7.6M
2025-03-03 3.24 3.33 3.24 3.27 12.4M
2025-02-28 3.30 3.35 3.24 3.25 10.6M
2025-02-27 3.30 3.33 3.25 3.32 10.1M
2025-02-26 3.26 3.32 3.26 3.30 8.6M
2025-02-25 3.29 3.32 3.25 3.27 8.2M
2025-02-24 3.28 3.32 3.25 3.30 8.1M
2025-02-21 3.35 3.36 3.26 3.28 10.3M
2025-02-20 3.29 3.35 3.26 3.34 9.5M
2025-02-19 3.28 3.31 3.25 3.28 8.1M
2025-02-18 3.36 3.38 3.26 3.28 10.6M
2025-02-17 3.31 3.41 3.28 3.38 11.1M
2025-02-14 3.38 3.41 3.30 3.31 11.3M
2025-02-13 3.42 3.44 3.40 3.40 6.9M
2025-02-12 3.43 3.45 3.38 3.42 6.4M
2025-02-11 3.45 3.46 3.36 3.42 8.0M
2025-02-10 3.36 3.45 3.35 3.45 10.2M
2025-02-07 3.29 3.36 3.26 3.34 10.8M
2025-02-06 3.25 3.28 3.20 3.27 8.6M
2025-02-05 3.28 3.31 3.22 3.25 7.8M
2025-01-27 3.18 3.29 3.15 3.23 13.0M
2025-01-24 3.18 3.21 3.12 3.14 10.8M
2025-01-23 3.26 3.28 3.17 3.18 12.7M
2025-01-22 3.26 3.27 3.16 3.17 8.7M
2025-01-21 3.35 3.39 3.23 3.24 11.2M
2025-01-20 3.36 3.38 3.26 3.36 9.2M
2025-01-17 3.33 3.35 3.27 3.31 7.8M
2025-01-16 3.27 3.38 3.26 3.33 11.1M
2025-01-15 3.30 3.30 3.22 3.27 7.8M
2025-01-14 3.16 3.29 3.10 3.28 10.1M
2025-01-13 3.10 3.20 3.05 3.17 7.7M
2025-01-10 3.28 3.28 3.13 3.13 9.1M
2025-01-09 3.25 3.28 3.21 3.25 8.4M
2025-01-08 3.23 3.28 3.16 3.25 9.7M
2025-01-07 3.19 3.27 3.16 3.27 11.6M
2025-01-06 3.15 3.23 3.00 3.18 14.8M
2025-01-03 3.34 3.36 3.13 3.16 16.4M
2025-01-02 3.35 3.45 3.30 3.32 15.4M