沧州大化(600230)股票行情
沧州大化(600230)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 |
|---|
| 2025-06-17 | 10.10 | 10.31 | 0.16 | 1.58% | 10.10 | 10.39 | 53481 | 5503.04 | 1.29% |
| 2025-06-16 | 10.08 | 10.15 | 0.02 | 0.20% | 10.08 | 10.22 | 27562 | 2801.22 | 0.67% |
| 2025-06-13 | 10.18 | 10.13 | -0.10 | -0.98% | 10.08 | 10.27 | 50437 | 5124.26 | 1.22% |
| 2025-06-12 | 10.32 | 10.23 | -0.15 | -1.45% | 10.15 | 10.38 | 62666 | 6413.01 | 1.51% |
| 2025-06-11 | 10.33 | 10.38 | 0.07 | 0.68% | 10.32 | 10.42 | 25392 | 2636.54 | 0.61% |
| 2025-06-10 | 10.40 | 10.31 | -0.08 | -0.77% | 10.22 | 10.48 | 36600 | 3790.12 | 0.88% |
| 2025-06-09 | 10.45 | 10.39 | 0.01 | 0.10% | 10.35 | 10.45 | 28359 | 2945.32 | 0.69% |
| 2025-06-06 | 10.27 | 10.38 | 0.12 | 1.17% | 10.25 | 10.57 | 53040 | 5526.12 | 1.28% |
| 2025-06-05 | 10.34 | 10.26 | -0.08 | -0.77% | 10.24 | 10.37 | 26706 | 2745.42 | 0.65% |
| 2025-06-04 | 10.38 | 10.34 | -0.03 | -0.29% | 10.24 | 10.38 | 37130 | 3822.89 | 0.90% |
| 2025-06-03 | 10.18 | 10.37 | 0.18 | 1.77% | 10.15 | 10.57 | 43747 | 4543.12 | 1.06% |
| 2025-05-30 | 10.56 | 10.19 | -0.36 | -3.41% | 10.16 | 10.56 | 63330 | 6514.37 | 1.53% |
| 2025-05-29 | 10.46 | 10.55 | 0.03 | 0.29% | 10.34 | 10.58 | 52454 | 5494.31 | 1.27% |
| 2025-05-28 | 10.85 | 10.52 | -0.40 | -3.66% | 10.45 | 10.91 | 87650 | 9289.79 | 2.12% |
| 2025-05-27 | 10.68 | 10.92 | 0.25 | 2.34% | 10.61 | 11.09 | 123476 | 13412.40 | 2.98% |
| 2025-05-26 | 10.70 | 10.67 | 0.13 | 1.23% | 10.63 | 11.19 | 88553 | 9547.62 | 2.14% |
| 2025-05-23 | 10.37 | 10.54 | 0.16 | 1.54% | 10.37 | 10.72 | 63581 | 6737.10 | 1.54% |
| 2025-05-22 | 10.48 | 10.38 | -0.14 | -1.33% | 10.32 | 10.54 | 27738 | 2887.93 | 0.67% |
| 2025-05-21 | 10.55 | 10.52 | -0.04 | -0.38% | 10.44 | 10.56 | 22271 | 2339.23 | 0.54% |
| 2025-05-20 | 10.53 | 10.56 | 0.01 | 0.09% | 10.49 | 10.62 | 29516 | 3114.09 | 0.71% |
| 2025-05-19 | 10.46 | 10.55 | 0.08 | 0.76% | 10.38 | 10.56 | 32162 | 3372.44 | 0.78% |
| 2025-05-16 | 10.44 | 10.47 | 0.02 | 0.19% | 10.37 | 10.53 | 30741 | 3208.86 | 0.74% |
| 2025-05-15 | 10.46 | 10.45 | -0.06 | -0.57% | 10.44 | 10.68 | 45826 | 4836.70 | 1.11% |
| 2025-05-14 | 10.38 | 10.51 | 0.13 | 1.25% | 10.31 | 10.60 | 63140 | 6628.04 | 1.53% |
| 2025-05-13 | 10.36 | 10.38 | 0.10 | 0.97% | 10.22 | 10.49 | 55337 | 5737.22 | 1.34% |
| 2025-05-12 | 10.25 | 10.28 | 0.08 | 0.78% | 10.18 | 10.31 | 31246 | 3201.41 | 0.75% |
| 2025-05-09 | 10.30 | 10.20 | -0.11 | -1.07% | 10.15 | 10.34 | 25559 | 2611.65 | 0.62% |
| 2025-05-08 | 10.30 | 10.31 | -0.06 | -0.58% | 10.20 | 10.36 | 30703 | 3158.33 | 0.74% |
| 2025-05-07 | 10.32 | 10.37 | 0.09 | 0.88% | 10.23 | 10.40 | 51885 | 5350.58 | 1.25% |
| 2025-05-06 | 10.25 | 10.28 | 0.06 | 0.59% | 10.15 | 10.29 | 48768 | 4984.44 | 1.18% |
| 2025-04-30 | 10.50 | 10.22 | -0.35 | -3.31% | 10.20 | 10.53 | 71153 | 7352.39 | 1.72% |
| 2025-04-29 | 10.03 | 10.57 | 0.54 | 5.38% | 10.00 | 10.80 | 131244 | 13819.97 | 3.17% |
| 2025-04-28 | 10.24 | 10.03 | -0.13 | -1.28% | 9.97 | 10.30 | 40257 | 4057.72 | 0.97% |
| 2025-04-25 | 9.87 | 10.16 | 0.29 | 2.94% | 9.83 | 10.45 | 80267 | 8148.43 | 1.94% |
| 2025-04-24 | 9.82 | 9.87 | 0.00 | 0.00% | 9.75 | 9.91 | 24718 | 2433.70 | 0.60% |
| 2025-04-23 | 9.87 | 9.87 | 0.01 | 0.10% | 9.85 | 9.94 | 28130 | 2779.89 | 0.68% |
| 2025-04-22 | 9.78 | 9.86 | 0.12 | 1.23% | 9.72 | 9.88 | 28220 | 2767.68 | 0.68% |
| 2025-04-21 | 9.69 | 9.74 | 0.05 | 0.52% | 9.66 | 9.81 | 24521 | 2388.16 | 0.59% |
| 2025-04-18 | 9.77 | 9.69 | -0.10 | -1.02% | 9.65 | 9.81 | 19870 | 1930.66 | 0.48% |
| 2025-04-17 | 9.52 | 9.79 | 0.15 | 1.56% | 9.52 | 9.88 | 36982 | 3616.29 | 0.89% |
| 2025-04-16 | 9.73 | 9.64 | -0.13 | -1.33% | 9.46 | 9.75 | 27086 | 2603.50 | 0.65% |
| 2025-04-15 | 9.70 | 9.77 | 0.02 | 0.21% | 9.68 | 9.80 | 23126 | 2254.54 | 0.56% |
| 2025-04-14 | 9.66 | 9.75 | 0.15 | 1.56% | 9.66 | 9.76 | 24013 | 2333.40 | 0.58% |
| 2025-04-11 | 9.58 | 9.60 | -0.02 | -0.21% | 9.55 | 9.67 | 24462 | 2351.11 | 0.59% |
| 2025-04-10 | 9.59 | 9.62 | 0.12 | 1.26% | 9.57 | 9.77 | 37640 | 3641.07 | 0.91% |
| 2025-04-09 | 9.28 | 9.50 | 0.09 | 0.96% | 8.95 | 9.54 | 53293 | 4934.92 | 1.29% |
| 2025-04-08 | 9.20 | 9.41 | 0.18 | 1.95% | 9.20 | 9.48 | 50169 | 4688.81 | 1.21% |
| 2025-04-07 | 9.84 | 9.23 | -1.02 | -9.95% | 9.23 | 9.84 | 74712 | 7049.87 | 1.80% |
| 2025-04-03 | 10.13 | 10.25 | 0.03 | 0.29% | 10.12 | 10.27 | 30450 | 3104.93 | 0.74% |
| 2025-04-02 | 10.25 | 10.22 | -0.07 | -0.68% | 10.16 | 10.49 | 31531 | 3243.85 | 0.76% |
| 2025-04-01 | 10.15 | 10.29 | 0.18 | 1.78% | 10.14 | 10.35 | 36809 | 3778.97 | 0.89% |
| 2025-03-31 | 10.32 | 10.11 | -0.34 | -3.25% | 10.06 | 10.37 | 47712 | 4866.68 | 1.15% |
| 2025-03-28 | 11.05 | 10.45 | -0.45 | -4.13% | 10.41 | 11.08 | 82247 | 8734.68 | 1.99% |
| 2025-03-27 | 10.81 | 10.90 | 0.08 | 0.74% | 10.75 | 11.13 | 89048 | 9743.79 | 2.15% |
| 2025-03-26 | 10.75 | 10.82 | 0.08 | 0.74% | 10.68 | 10.86 | 60873 | 6577.71 | 1.47% |
| 2025-03-25 | 10.47 | 10.74 | 0.28 | 2.68% | 10.40 | 10.83 | 82078 | 8767.97 | 1.98% |
| 2025-03-24 | 10.52 | 10.46 | -0.08 | -0.76% | 10.29 | 10.59 | 47442 | 4945.10 | 1.15% |
| 2025-03-21 | 10.64 | 10.54 | -0.11 | -1.03% | 10.52 | 10.71 | 27705 | 2938.67 | 0.67% |
| 2025-03-20 | 10.63 | 10.65 | 0.01 | 0.09% | 10.62 | 10.75 | 22032 | 2352.88 | 0.53% |
| 2025-03-19 | 10.68 | 10.64 | -0.08 | -0.75% | 10.61 | 10.76 | 21929 | 2338.96 | 0.53% |
| 2025-03-18 | 10.74 | 10.72 | -0.03 | -0.28% | 10.66 | 10.78 | 23709 | 2539.81 | 0.57% |
| 2025-03-17 | 10.68 | 10.75 | 0.07 | 0.66% | 10.68 | 10.76 | 24269 | 2603.64 | 0.59% |
| 2025-03-14 | 10.50 | 10.68 | 0.14 | 1.33% | 10.48 | 10.69 | 37700 | 4004.14 | 0.91% |
| 2025-03-13 | 10.76 | 10.54 | -0.22 | -2.04% | 10.47 | 10.78 | 46875 | 4959.10 | 1.13% |
| 2025-03-12 | 10.72 | 10.76 | 0.06 | 0.56% | 10.64 | 10.87 | 44508 | 4778.88 | 1.08% |
| 2025-03-11 | 10.58 | 10.70 | 0.01 | 0.09% | 10.53 | 10.74 | 26670 | 2839.52 | 0.64% |
| 2025-03-10 | 10.51 | 10.69 | 0.17 | 1.62% | 10.51 | 10.70 | 39083 | 4154.74 | 0.94% |
| 2025-03-07 | 10.49 | 10.52 | -0.02 | -0.19% | 10.46 | 10.60 | 25582 | 2693.96 | 0.62% |
| 2025-03-06 | 10.48 | 10.54 | 0.11 | 1.05% | 10.43 | 10.56 | 27350 | 2874.11 | 0.66% |
| 2025-03-05 | 10.59 | 10.43 | -0.09 | -0.86% | 10.33 | 10.60 | 29738 | 3095.26 | 0.72% |
| 2025-03-04 | 10.46 | 10.52 | 0.01 | 0.10% | 10.43 | 10.53 | 28004 | 2936.39 | 0.68% |
| 2025-03-03 | 10.60 | 10.51 | -0.09 | -0.85% | 10.48 | 10.81 | 47056 | 5016.78 | 1.14% |
| 2025-02-28 | 10.67 | 10.60 | -0.04 | -0.38% | 10.56 | 10.86 | 42383 | 4537.72 | 1.02% |
| 2025-02-27 | 10.78 | 10.64 | -0.11 | -1.02% | 10.53 | 10.78 | 34843 | 3707.23 | 0.84% |
| 2025-02-26 | 10.70 | 10.75 | 0.12 | 1.13% | 10.65 | 10.79 | 31508 | 3383.28 | 0.76% |
| 2025-02-25 | 10.71 | 10.63 | -0.16 | -1.48% | 10.61 | 10.78 | 35641 | 3808.50 | 0.86% |
| 2025-02-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.70 | 10.89 | 39146 | 4223.72 | 0.95% |
| 2025-02-21 | 10.86 | 10.76 | -0.11 | -1.01% | 10.70 | 10.95 | 42820 | 4612.09 | 1.03% |
| 2025-02-20 | 10.75 | 10.87 | 0.10 | 0.93% | 10.70 | 10.95 | 33622 | 3636.31 | 0.81% |
| 2025-02-19 | 10.72 | 10.77 | 0.03 | 0.28% | 10.70 | 10.81 | 28406 | 3051.19 | 0.69% |
上证大盘股票行情在线 K线走势图
