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 |
|---|
| 2025-08-01 | 14.60 | 14.44 | 0.01 | 0.07% | 14.38 | 14.96 | 319216 | 46746.19 | 7.71% |
| 2025-07-31 | 14.23 | 14.43 | -0.25 | -1.70% | 13.90 | 14.65 | 402047 | 57526.15 | 9.71% |
| 2025-07-30 | 14.24 | 14.68 | 0.37 | 2.59% | 14.04 | 15.00 | 520150 | 75945.99 | 12.57% |
| 2025-07-29 | 14.37 | 14.31 | 0.19 | 1.35% | 13.73 | 14.99 | 494064 | 70814.11 | 11.94% |
| 2025-07-28 | 14.35 | 14.12 | -0.28 | -1.94% | 13.95 | 14.81 | 421627 | 59956.64 | 10.19% |
| 2025-07-25 | 15.09 | 14.40 | -0.76 | -5.01% | 14.40 | 15.50 | 528785 | 78387.66 | 12.77% |
| 2025-07-24 | 14.23 | 15.16 | 0.64 | 4.41% | 14.23 | 15.78 | 724089 | 109113.87 | 17.49% |
| 2025-07-23 | 16.27 | 14.52 | -1.61 | -9.98% | 14.52 | 16.45 | 821852 | 125483.17 | 19.85% |
| 2025-07-22 | 14.70 | 16.13 | 1.47 | 10.03% | 14.70 | 16.13 | 661984 | 102156.66 | 15.99% |
| 2025-07-21 | 14.30 | 14.66 | 0.91 | 6.62% | 13.85 | 15.13 | 853684 | 124033.00 | 20.62% |
| 2025-07-18 | 13.13 | 13.75 | 1.25 | 10.00% | 13.13 | 13.75 | 585166 | 79369.48 | 14.14% |
| 2025-07-17 | 11.60 | 12.52 | 1.14 | 10.02% | 11.60 | 12.52 | 364280 | 44290.30 | 8.80% |
| 2025-07-16 | 11.21 | 11.38 | -0.12 | -1.04% | 11.00 | 11.68 | 287116 | 32341.21 | 6.94% |
| 2025-07-15 | 10.89 | 11.50 | 0.64 | 5.89% | 10.79 | 11.73 | 307583 | 34593.06 | 7.43% |
| 2025-07-14 | 10.72 | 10.86 | 0.14 | 1.31% | 10.69 | 10.92 | 47629 | 5147.54 | 1.15% |
| 2025-07-11 | 10.80 | 10.72 | -0.01 | -0.09% | 10.65 | 10.80 | 35315 | 3787.85 | 0.85% |
| 2025-07-10 | 10.56 | 10.73 | 0.15 | 1.42% | 10.56 | 10.79 | 46614 | 4996.34 | 1.13% |
| 2025-07-09 | 10.61 | 10.58 | -0.07 | -0.66% | 10.57 | 10.70 | 36761 | 3908.91 | 0.89% |
| 2025-07-08 | 10.60 | 10.65 | 0.16 | 1.53% | 10.49 | 10.66 | 41832 | 4435.44 | 1.01% |
| 2025-07-07 | 10.45 | 10.49 | 0.04 | 0.38% | 10.43 | 10.53 | 21345 | 2239.67 | 0.52% |
| 2025-07-04 | 10.55 | 10.45 | -0.13 | -1.23% | 10.45 | 10.62 | 26894 | 2826.20 | 0.65% |
| 2025-07-03 | 10.62 | 10.58 | -0.02 | -0.19% | 10.50 | 10.64 | 37565 | 3971.32 | 0.91% |
| 2025-07-02 | 10.48 | 10.60 | 0.13 | 1.24% | 10.44 | 10.63 | 50181 | 5283.02 | 1.21% |
| 2025-07-01 | 10.53 | 10.47 | -0.06 | -0.57% | 10.39 | 10.53 | 35472 | 3703.49 | 0.86% |
| 2025-06-30 | 10.42 | 10.53 | 0.13 | 1.25% | 10.33 | 10.67 | 56411 | 5901.73 | 1.36% |
| 2025-06-27 | 10.35 | 10.40 | 0.10 | 0.97% | 10.29 | 10.71 | 57681 | 6047.83 | 1.39% |
| 2025-06-26 | 10.41 | 10.30 | -0.06 | -0.58% | 10.27 | 10.41 | 25637 | 2650.33 | 0.62% |
| 2025-06-25 | 10.35 | 10.36 | 0.01 | 0.10% | 10.25 | 10.38 | 33091 | 3414.05 | 0.80% |
| 2025-06-24 | 10.30 | 10.35 | 0.03 | 0.29% | 10.24 | 10.38 | 33670 | 3471.03 | 0.81% |
| 2025-06-23 | 10.02 | 10.32 | 0.30 | 2.99% | 9.91 | 10.39 | 52333 | 5360.30 | 1.26% |
| 2025-06-20 | 10.01 | 10.02 | 0.02 | 0.20% | 10.01 | 10.14 | 23129 | 2331.18 | 0.56% |
| 2025-06-19 | 10.12 | 10.00 | -0.16 | -1.57% | 9.98 | 10.16 | 33627 | 3385.99 | 0.81% |
| 2025-06-18 | 10.29 | 10.16 | -0.15 | -1.45% | 10.13 | 10.31 | 30984 | 3159.13 | 0.75% |
| 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% |
上证大盘股票行情在线 K线走势图
