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 |
|---|
| 2025-09-16 | 15.66 | 16.42 | 0.51 | 3.21% | 15.58 | 16.88 | 185708 | 30104.14 | 7.67% |
| 2025-09-15 | 15.30 | 15.91 | 0.42 | 2.71% | 14.75 | 15.96 | 185808 | 28438.85 | 7.68% |
| 2025-09-12 | 15.15 | 15.49 | 0.31 | 2.04% | 15.07 | 15.64 | 149888 | 23087.41 | 6.19% |
| 2025-09-11 | 15.15 | 15.18 | -0.07 | -0.46% | 14.89 | 15.25 | 130230 | 19618.49 | 5.38% |
| 2025-09-10 | 15.00 | 15.25 | 0.05 | 0.33% | 14.81 | 15.68 | 152176 | 23135.59 | 6.29% |
| 2025-09-09 | 14.65 | 15.20 | 0.57 | 3.90% | 14.48 | 15.51 | 217652 | 32829.92 | 8.99% |
| 2025-09-08 | 14.42 | 14.63 | 0.64 | 4.57% | 14.33 | 15.05 | 213227 | 31295.89 | 8.81% |
| 2025-09-05 | 13.59 | 13.99 | 0.43 | 3.17% | 13.32 | 13.99 | 96086 | 13196.52 | 3.97% |
| 2025-09-04 | 13.70 | 13.56 | -0.09 | -0.66% | 13.30 | 13.96 | 89693 | 12280.62 | 3.71% |
| 2025-09-03 | 13.89 | 13.65 | -0.33 | -2.36% | 13.61 | 14.08 | 90167 | 12431.54 | 3.73% |
| 2025-09-02 | 14.46 | 13.98 | -0.54 | -3.72% | 13.80 | 14.50 | 134606 | 18811.77 | 5.56% |
| 2025-09-01 | 14.20 | 14.52 | 0.26 | 1.82% | 13.98 | 14.70 | 117117 | 16916.54 | 4.84% |
| 2025-08-29 | 14.64 | 14.26 | -0.42 | -2.86% | 14.26 | 14.76 | 118200 | 17153.28 | 4.88% |
| 2025-08-28 | 14.46 | 14.68 | 0.21 | 1.45% | 14.20 | 14.76 | 135409 | 19683.74 | 5.59% |
| 2025-08-27 | 15.51 | 14.47 | -1.36 | -8.59% | 14.40 | 15.77 | 224797 | 34103.94 | 9.29% |
| 2025-08-26 | 14.96 | 15.83 | 0.66 | 4.35% | 14.68 | 16.25 | 266991 | 40896.02 | 11.03% |
| 2025-08-25 | 14.90 | 15.17 | 0.38 | 2.57% | 14.44 | 15.20 | 234383 | 34862.31 | 9.68% |
| 2025-08-22 | 15.36 | 14.79 | -0.65 | -4.21% | 14.77 | 15.55 | 226906 | 33982.79 | 9.37% |
| 2025-08-21 | 16.79 | 15.44 | -1.72 | -10.02% | 15.44 | 16.88 | 260336 | 41367.14 | 10.76% |
| 2025-08-20 | 16.91 | 17.16 | -0.10 | -0.58% | 15.87 | 17.40 | 338076 | 56201.88 | 13.97% |
| 2025-08-19 | 16.43 | 17.26 | 0.73 | 4.42% | 16.30 | 17.80 | 318150 | 54321.02 | 13.14% |
| 2025-08-18 | 15.33 | 16.53 | 1.35 | 8.89% | 15.28 | 16.70 | 400220 | 64244.36 | 16.53% |
| 2025-08-15 | 14.25 | 15.18 | 0.73 | 5.05% | 14.22 | 15.25 | 333143 | 48924.45 | 13.76% |
| 2025-08-14 | 14.85 | 14.45 | -0.59 | -3.92% | 14.06 | 15.70 | 424406 | 62834.48 | 17.53% |
| 2025-08-13 | 15.11 | 15.04 | 0.79 | 5.54% | 14.91 | 15.68 | 561744 | 86703.98 | 23.21% |
| 2025-08-12 | 14.16 | 14.25 | 1.30 | 10.04% | 14.02 | 14.25 | 221340 | 31493.29 | 9.14% |
| 2025-08-11 | 12.59 | 12.95 | 0.43 | 3.43% | 12.51 | 13.12 | 135573 | 17430.11 | 5.60% |
| 2025-08-08 | 12.64 | 12.52 | -0.14 | -1.11% | 12.39 | 12.72 | 60374 | 7544.92 | 2.49% |
| 2025-08-07 | 12.41 | 12.66 | 0.21 | 1.69% | 12.28 | 12.70 | 90736 | 11381.58 | 3.75% |
| 2025-08-06 | 12.50 | 12.45 | -0.10 | -0.80% | 12.33 | 12.57 | 51466 | 6385.22 | 2.13% |
| 2025-08-05 | 12.33 | 12.55 | 0.22 | 1.78% | 12.30 | 12.72 | 64778 | 8101.68 | 2.68% |
| 2025-08-04 | 12.12 | 12.33 | 0.11 | 0.90% | 12.00 | 12.40 | 56132 | 6853.43 | 2.32% |
| 2025-08-01 | 12.49 | 12.22 | -0.20 | -1.61% | 12.18 | 12.61 | 81807 | 10092.27 | 3.38% |
| 2025-07-31 | 12.38 | 12.42 | 0.04 | 0.32% | 12.28 | 13.24 | 118941 | 15099.03 | 4.91% |
| 2025-07-30 | 12.67 | 12.38 | -0.32 | -2.52% | 12.35 | 12.83 | 84390 | 10562.53 | 3.49% |
| 2025-07-29 | 12.47 | 12.70 | 0.22 | 1.76% | 12.39 | 12.78 | 98805 | 12429.67 | 4.08% |
| 2025-07-28 | 12.24 | 12.48 | 0.23 | 1.88% | 12.14 | 12.57 | 86493 | 10693.98 | 3.57% |
| 2025-07-25 | 12.10 | 12.25 | 0.11 | 0.91% | 12.03 | 12.25 | 63551 | 7739.74 | 2.63% |
| 2025-07-24 | 12.00 | 12.14 | 0.09 | 0.75% | 11.92 | 12.15 | 62920 | 7605.04 | 2.60% |
| 2025-07-23 | 12.06 | 12.05 | 0.01 | 0.08% | 11.98 | 12.16 | 82207 | 9922.80 | 3.40% |
| 2025-07-22 | 12.05 | 12.04 | 0.00 | 0.00% | 11.85 | 12.09 | 56248 | 6731.15 | 2.32% |
| 2025-07-21 | 12.00 | 12.04 | 0.02 | 0.17% | 11.94 | 12.10 | 62411 | 7506.93 | 2.58% |
| 2025-07-18 | 11.99 | 12.02 | 0.04 | 0.33% | 11.88 | 12.05 | 52332 | 6257.68 | 2.16% |
| 2025-07-17 | 11.98 | 11.98 | -0.06 | -0.50% | 11.91 | 12.04 | 50148 | 5994.10 | 2.07% |
| 2025-07-16 | 12.11 | 12.04 | -0.04 | -0.33% | 11.90 | 12.14 | 72384 | 8696.70 | 2.99% |
| 2025-07-15 | 12.72 | 12.08 | -0.49 | -3.90% | 11.92 | 12.73 | 143690 | 17510.72 | 5.94% |
| 2025-07-14 | 12.57 | 12.57 | -0.10 | -0.79% | 12.51 | 13.14 | 133379 | 16958.70 | 5.51% |
| 2025-07-11 | 12.70 | 12.67 | -0.13 | -1.02% | 12.55 | 12.90 | 150665 | 19157.65 | 6.22% |
| 2025-07-10 | 12.41 | 12.80 | 0.28 | 2.24% | 12.39 | 13.23 | 234154 | 29842.77 | 9.67% |
| 2025-07-09 | 12.19 | 12.52 | 0.33 | 2.71% | 12.10 | 12.86 | 215629 | 26846.46 | 8.91% |
| 2025-07-08 | 12.31 | 12.19 | -0.24 | -1.93% | 12.02 | 12.31 | 204180 | 24743.25 | 8.44% |
| 2025-07-07 | 11.31 | 12.43 | 1.13 | 10.00% | 11.26 | 12.43 | 164478 | 19971.43 | 6.80% |
| 2025-07-04 | 11.56 | 11.30 | -0.23 | -1.99% | 11.28 | 11.56 | 52516 | 5973.77 | 2.17% |
| 2025-07-03 | 11.55 | 11.53 | -0.03 | -0.26% | 11.51 | 11.64 | 32939 | 3816.01 | 1.36% |
| 2025-07-02 | 11.62 | 11.56 | -0.07 | -0.60% | 11.49 | 11.65 | 35701 | 4122.04 | 1.47% |
| 2025-07-01 | 11.59 | 11.63 | 0.06 | 0.52% | 11.51 | 11.73 | 43704 | 5076.24 | 1.81% |
| 2025-06-30 | 11.75 | 11.57 | -0.18 | -1.53% | 11.52 | 11.78 | 56847 | 6614.37 | 2.35% |
| 2025-06-27 | 11.70 | 11.75 | 0.05 | 0.43% | 11.60 | 11.85 | 58934 | 6905.83 | 2.43% |
| 2025-06-26 | 11.64 | 11.70 | -0.01 | -0.09% | 11.60 | 11.82 | 56002 | 6548.28 | 2.31% |
| 2025-06-25 | 11.54 | 11.71 | 0.16 | 1.39% | 11.47 | 11.73 | 61781 | 7180.35 | 2.55% |
| 2025-06-24 | 11.40 | 11.55 | 0.11 | 0.96% | 11.37 | 11.63 | 61604 | 7103.74 | 2.55% |
| 2025-06-23 | 11.10 | 11.44 | 0.19 | 1.69% | 10.81 | 11.44 | 68488 | 7655.29 | 2.83% |
| 2025-06-20 | 11.36 | 11.25 | -0.10 | -0.88% | 11.21 | 11.48 | 58014 | 6559.90 | 2.40% |
| 2025-06-19 | 11.43 | 11.35 | -0.09 | -0.79% | 11.18 | 11.56 | 68773 | 7815.19 | 2.84% |
| 2025-06-18 | 11.59 | 11.44 | -0.18 | -1.55% | 11.30 | 11.65 | 74229 | 8475.26 | 3.07% |
| 2025-06-17 | 11.52 | 11.62 | 0.04 | 0.35% | 11.43 | 11.77 | 108954 | 12641.93 | 4.50% |
| 2025-06-16 | 11.65 | 11.58 | -0.06 | -0.52% | 11.51 | 11.77 | 109964 | 12759.76 | 4.54% |
| 2025-06-13 | 11.88 | 11.64 | -0.34 | -2.84% | 11.61 | 11.93 | 111846 | 13124.21 | 4.62% |
| 2025-06-12 | 12.20 | 11.98 | -0.35 | -2.84% | 11.86 | 12.52 | 221446 | 26783.40 | 9.15% |
| 2025-06-11 | 11.40 | 12.33 | 1.12 | 9.99% | 11.21 | 12.33 | 259689 | 31287.69 | 10.73% |
| 2025-06-10 | 11.40 | 11.21 | -0.19 | -1.67% | 11.02 | 11.52 | 69913 | 7879.81 | 2.89% |
| 2025-06-09 | 11.55 | 11.40 | -0.22 | -1.89% | 11.32 | 11.60 | 69436 | 7913.24 | 2.87% |
| 2025-06-06 | 11.50 | 11.62 | 0.12 | 1.04% | 11.44 | 11.67 | 38966 | 4497.12 | 1.61% |
| 2025-06-05 | 11.57 | 11.50 | -0.07 | -0.61% | 11.38 | 11.63 | 46619 | 5351.62 | 1.93% |
| 2025-06-04 | 11.58 | 11.57 | -0.01 | -0.09% | 11.47 | 11.66 | 43945 | 5077.16 | 1.82% |
| 2025-06-03 | 11.72 | 11.58 | -0.28 | -2.36% | 11.53 | 11.89 | 63917 | 7432.11 | 2.64% |
| 2025-05-30 | 11.81 | 11.86 | -0.09 | -0.75% | 11.81 | 12.12 | 83998 | 10038.75 | 3.47% |
| 2025-05-29 | 11.60 | 11.95 | 0.35 | 3.02% | 11.48 | 11.97 | 93760 | 11042.53 | 3.87% |
| 2025-05-28 | 11.60 | 11.60 | -0.09 | -0.77% | 11.55 | 11.80 | 68808 | 8014.80 | 2.84% |
| 2025-05-27 | 11.48 | 11.69 | 0.21 | 1.83% | 11.38 | 11.70 | 75147 | 8687.62 | 3.10% |
深证大盘股票行情在线 K线走势图
