沙河股份(000014)股票行情
沙河股份(000014)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 |
|---|
| 2025-04-30 | 10.22 | 10.32 | 0.05 | 0.49% | 10.22 | 10.44 | 46105 | 4776.45 | 1.90% |
| 2025-04-29 | 10.25 | 10.27 | -0.03 | -0.29% | 10.16 | 10.44 | 50451 | 5212.80 | 2.08% |
| 2025-04-28 | 10.51 | 10.30 | -0.38 | -3.56% | 9.99 | 10.67 | 81729 | 8371.81 | 3.38% |
| 2025-04-25 | 10.85 | 10.68 | -0.28 | -2.55% | 10.66 | 11.17 | 89874 | 9798.75 | 3.71% |
| 2025-04-24 | 10.98 | 10.96 | -0.02 | -0.18% | 10.73 | 11.23 | 64070 | 7017.88 | 2.65% |
| 2025-04-23 | 10.84 | 10.98 | 0.08 | 0.73% | 10.77 | 11.05 | 73121 | 7979.58 | 3.02% |
| 2025-04-22 | 10.62 | 10.90 | 0.21 | 1.96% | 10.55 | 11.02 | 71929 | 7786.22 | 2.97% |
| 2025-04-21 | 10.62 | 10.69 | 0.03 | 0.28% | 10.35 | 10.70 | 71407 | 7531.28 | 2.95% |
| 2025-04-18 | 10.47 | 10.66 | 0.11 | 1.04% | 10.38 | 10.75 | 70471 | 7470.99 | 2.91% |
| 2025-04-17 | 10.30 | 10.55 | 0.32 | 3.13% | 10.17 | 10.93 | 108245 | 11526.70 | 4.47% |
| 2025-04-16 | 10.52 | 10.23 | -0.26 | -2.48% | 10.14 | 10.56 | 43141 | 4459.10 | 1.78% |
| 2025-04-15 | 10.50 | 10.49 | -0.05 | -0.47% | 10.27 | 10.72 | 56137 | 5875.19 | 2.32% |
| 2025-04-14 | 10.65 | 10.54 | 0.05 | 0.48% | 10.38 | 10.77 | 70884 | 7488.97 | 2.93% |
| 2025-04-11 | 10.35 | 10.49 | 0.00 | 0.00% | 10.35 | 10.83 | 108129 | 11432.86 | 4.47% |
| 2025-04-10 | 9.67 | 10.49 | 0.95 | 9.96% | 9.60 | 10.49 | 123402 | 12585.51 | 5.10% |
| 2025-04-09 | 9.06 | 9.54 | 0.23 | 2.47% | 8.58 | 9.58 | 78345 | 7174.50 | 3.24% |
| 2025-04-08 | 9.64 | 9.31 | -0.52 | -5.29% | 9.00 | 9.76 | 94807 | 8825.81 | 3.92% |
| 2025-04-07 | 10.11 | 9.83 | -1.09 | -9.98% | 9.83 | 10.48 | 53701 | 5328.15 | 2.22% |
| 2025-04-03 | 10.73 | 10.92 | 0.08 | 0.74% | 10.69 | 11.09 | 46123 | 5042.84 | 1.91% |
| 2025-04-02 | 11.16 | 10.84 | -0.21 | -1.90% | 10.78 | 11.18 | 51489 | 5626.57 | 2.13% |
| 2025-04-01 | 10.68 | 11.05 | 0.36 | 3.37% | 10.68 | 11.08 | 72406 | 7913.55 | 2.99% |
| 2025-03-31 | 11.12 | 10.69 | -0.64 | -5.65% | 10.67 | 11.22 | 85027 | 9285.71 | 3.51% |
| 2025-03-28 | 11.42 | 11.33 | -0.04 | -0.35% | 11.20 | 11.58 | 76284 | 8681.32 | 3.15% |
| 2025-03-27 | 11.27 | 11.37 | 0.07 | 0.62% | 11.15 | 11.56 | 63039 | 7177.62 | 2.60% |
| 2025-03-26 | 11.45 | 11.30 | -0.04 | -0.35% | 11.25 | 11.47 | 49078 | 5566.88 | 2.03% |
| 2025-03-25 | 11.01 | 11.34 | 0.29 | 2.62% | 10.93 | 11.38 | 55153 | 6170.09 | 2.28% |
| 2025-03-24 | 11.27 | 11.05 | -0.37 | -3.24% | 10.78 | 11.31 | 66922 | 7414.11 | 2.76% |
| 2025-03-21 | 11.35 | 11.42 | 0.06 | 0.53% | 11.02 | 11.49 | 71158 | 7990.70 | 2.94% |
| 2025-03-20 | 11.30 | 11.36 | 0.00 | 0.00% | 11.26 | 11.53 | 61188 | 6971.86 | 2.53% |
| 2025-03-19 | 11.30 | 11.36 | 0.11 | 0.98% | 11.12 | 11.64 | 97860 | 11177.90 | 4.04% |
| 2025-03-18 | 11.31 | 11.25 | -0.05 | -0.44% | 11.16 | 11.37 | 62960 | 7072.34 | 2.60% |
| 2025-03-17 | 11.63 | 11.30 | -0.33 | -2.84% | 11.27 | 11.63 | 99795 | 11354.67 | 4.12% |
| 2025-03-14 | 11.57 | 11.63 | 0.00 | 0.00% | 11.38 | 11.72 | 117557 | 13596.18 | 4.86% |
| 2025-03-13 | 11.15 | 11.63 | 0.55 | 4.96% | 10.82 | 11.67 | 202258 | 22868.94 | 8.36% |
| 2025-03-12 | 11.00 | 11.08 | 0.13 | 1.19% | 10.86 | 11.45 | 222981 | 24796.35 | 9.21% |
| 2025-03-11 | 9.89 | 10.95 | 1.00 | 10.05% | 9.82 | 10.95 | 180837 | 19088.18 | 7.47% |
| 2025-03-10 | 9.92 | 9.95 | 0.05 | 0.51% | 9.90 | 10.00 | 35498 | 3528.03 | 1.47% |
| 2025-03-07 | 10.04 | 9.90 | -0.19 | -1.88% | 9.83 | 10.08 | 61349 | 6066.29 | 2.53% |
| 2025-03-06 | 9.97 | 10.09 | 0.17 | 1.71% | 9.88 | 10.12 | 54486 | 5465.56 | 2.25% |
| 2025-03-05 | 10.12 | 9.92 | -0.20 | -1.98% | 9.78 | 10.14 | 61013 | 6034.77 | 2.52% |
| 2025-03-04 | 10.01 | 10.12 | 0.08 | 0.80% | 9.94 | 10.14 | 43453 | 4362.41 | 1.80% |
| 2025-03-03 | 9.93 | 10.04 | 0.09 | 0.90% | 9.93 | 10.18 | 57936 | 5842.96 | 2.39% |
| 2025-02-28 | 10.16 | 9.95 | -0.21 | -2.07% | 9.93 | 10.21 | 60773 | 6091.99 | 2.51% |
| 2025-02-27 | 10.20 | 10.16 | -0.04 | -0.39% | 10.04 | 10.33 | 50695 | 5150.83 | 2.09% |
| 2025-02-26 | 10.07 | 10.20 | 0.16 | 1.59% | 10.04 | 10.25 | 56334 | 5726.92 | 2.33% |
| 2025-02-25 | 10.06 | 10.04 | -0.10 | -0.99% | 10.00 | 10.22 | 50146 | 5054.64 | 2.07% |
| 2025-02-24 | 10.09 | 10.14 | 0.01 | 0.10% | 9.98 | 10.25 | 59122 | 5981.66 | 2.44% |
| 2025-02-21 | 10.24 | 10.13 | -0.13 | -1.27% | 10.03 | 10.26 | 60448 | 6128.05 | 2.50% |
| 2025-02-20 | 10.30 | 10.26 | 0.02 | 0.20% | 10.15 | 10.32 | 37188 | 3807.58 | 1.54% |
| 2025-02-19 | 10.18 | 10.24 | 0.03 | 0.29% | 10.15 | 10.30 | 36804 | 3762.93 | 1.52% |
| 2025-02-18 | 10.52 | 10.21 | -0.37 | -3.50% | 10.18 | 10.56 | 45044 | 4666.94 | 1.86% |
| 2025-02-17 | 10.28 | 10.58 | 0.26 | 2.52% | 10.27 | 10.88 | 81782 | 8644.74 | 3.38% |
| 2025-02-14 | 10.45 | 10.32 | -0.15 | -1.43% | 10.17 | 10.47 | 54104 | 5562.91 | 2.24% |
| 2025-02-13 | 10.55 | 10.47 | -0.16 | -1.51% | 10.41 | 10.68 | 53006 | 5586.43 | 2.19% |
| 2025-02-12 | 10.48 | 10.63 | 0.18 | 1.72% | 10.29 | 10.64 | 56646 | 5911.38 | 2.34% |
| 2025-02-11 | 10.69 | 10.45 | -0.29 | -2.70% | 10.38 | 10.86 | 62676 | 6569.06 | 2.59% |
| 2025-02-10 | 10.25 | 10.74 | 0.56 | 5.50% | 10.20 | 10.80 | 88515 | 9305.44 | 3.66% |
| 2025-02-07 | 10.04 | 10.18 | 0.14 | 1.39% | 10.01 | 10.31 | 57775 | 5888.22 | 2.39% |
| 2025-02-06 | 10.00 | 10.04 | 0.01 | 0.10% | 9.77 | 10.09 | 50577 | 5030.83 | 2.09% |
| 2025-02-05 | 10.10 | 10.03 | 0.01 | 0.10% | 9.91 | 10.13 | 35787 | 3584.51 | 1.48% |
| 2025-01-27 | 10.11 | 10.02 | -0.04 | -0.40% | 9.98 | 10.30 | 34641 | 3506.29 | 1.43% |
| 2025-01-24 | 10.09 | 10.06 | -0.02 | -0.20% | 9.99 | 10.16 | 31347 | 3154.92 | 1.30% |
| 2025-01-23 | 10.14 | 10.08 | 0.07 | 0.70% | 10.05 | 10.35 | 43144 | 4411.12 | 1.78% |
| 2025-01-22 | 10.30 | 10.01 | -0.33 | -3.19% | 10.00 | 10.33 | 49277 | 4982.73 | 2.04% |
| 2025-01-21 | 10.51 | 10.34 | -0.11 | -1.05% | 10.25 | 10.74 | 77454 | 8113.76 | 3.20% |
| 2025-01-20 | 10.35 | 10.45 | 0.14 | 1.36% | 10.15 | 10.60 | 51642 | 5387.03 | 2.13% |
| 2025-01-17 | 10.05 | 10.31 | 0.12 | 1.18% | 10.00 | 10.42 | 44874 | 4600.20 | 1.85% |
| 2025-01-16 | 10.22 | 10.19 | 0.01 | 0.10% | 10.07 | 10.43 | 34795 | 3568.94 | 1.44% |
| 2025-01-15 | 10.28 | 10.18 | -0.13 | -1.26% | 10.12 | 10.34 | 33167 | 3383.15 | 1.37% |
| 2025-01-14 | 9.85 | 10.31 | 0.43 | 4.35% | 9.85 | 10.38 | 44688 | 4542.83 | 1.85% |
| 2025-01-13 | 9.63 | 9.88 | -0.04 | -0.40% | 9.45 | 9.88 | 45172 | 4387.12 | 1.87% |
| 2025-01-10 | 10.29 | 9.92 | -0.35 | -3.41% | 9.91 | 10.34 | 34745 | 3508.13 | 1.44% |
| 2025-01-09 | 10.30 | 10.27 | -0.07 | -0.68% | 10.24 | 10.40 | 31544 | 3255.79 | 1.30% |
| 2025-01-08 | 10.33 | 10.34 | -0.03 | -0.29% | 10.01 | 10.43 | 42939 | 4412.45 | 1.77% |
| 2025-01-07 | 10.22 | 10.37 | 0.18 | 1.77% | 10.16 | 10.39 | 34199 | 3513.54 | 1.41% |
| 2025-01-06 | 10.35 | 10.19 | -0.23 | -2.21% | 10.00 | 10.39 | 50441 | 5145.73 | 2.08% |
| 2025-01-03 | 10.98 | 10.42 | -0.51 | -4.67% | 10.35 | 11.04 | 61758 | 6578.26 | 2.55% |
| 2025-01-02 | 10.99 | 10.93 | -0.06 | -0.55% | 10.85 | 11.25 | 57595 | 6367.83 | 2.38% |
| 2024-12-31 | 11.20 | 10.99 | -0.19 | -1.70% | 10.93 | 11.29 | 47923 | 5323.25 | 1.98% |
| 2024-12-30 | 11.18 | 11.18 | -0.11 | -0.97% | 10.88 | 11.21 | 45059 | 4978.39 | 1.86% |
深证大盘股票行情在线 K线走势图
