沙河股份 (000014) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	9.93	10.13	0.28	2.84%	9.76	10.27	53252	5362	2.20%
2026-08-19	10.17	9.85	-0.26	-2.57%	9.80	10.20	56152	5585	2.32%
2026-08-18	10.17	10.11	-0.06	-0.59%	10.00	10.24	35918	3628	1.48%
2026-08-17	10.10	10.17	0.07	0.69%	9.95	10.19	34879	3522	1.44%
2026-08-14	10.31	10.10	-0.21	-2.04%	9.97	10.45	64271	6486	2.66%
2026-08-13	10.42	10.31	-0.18	-1.72%	10.18	10.56	90024	9333	3.72%
2026-08-12	10.33	10.49	0.16	1.55%	10.25	10.56	70335	7347	2.91%
2026-08-11	10.19	10.33	0.14	1.37%	10.08	10.43	61478	6316	2.54%
2026-08-10	9.96	10.19	0.25	2.52%	9.90	10.30	55076	5591	2.28%
2026-08-07	10.16	9.94	-0.16	-1.58%	9.74	10.16	53681	5308	2.22%
2026-08-06	10.05	10.10	-0.03	-0.30%	9.96	10.17	50926	5130	2.10%
2026-08-05	10.08	10.13	0.03	0.30%	10.01	10.19	56201	5673	2.32%
2026-08-04	10.28	10.10	-0.09	-0.88%	10.04	10.28	58011	5879	2.40%
2026-08-03	10.05	10.19	0.17	1.70%	9.93	10.30	73095	7384	3.02%
2026-07-31	9.94	10.02	0.04	0.40%	9.94	10.18	72542	7288	3.00%
2026-07-30	10.00	9.98	-0.01	-0.10%	9.92	10.50	127346	12968	5.26%
2026-07-29	9.71	9.99	0.31	3.20%	9.61	10.20	128764	12846	5.32%
2026-07-28	9.50	9.68	0.31	3.31%	9.44	9.87	112772	10916	4.66%
2026-07-27	8.71	9.37	0.58	6.60%	8.71	9.54	105162	9749	4.34%
2026-07-24	8.89	8.79	-0.11	-1.24%	8.78	9.05	61804	5499	2.55%
2026-07-23	8.60	8.90	0.31	3.61%	8.52	8.93	74726	6548	3.09%
2026-07-22	8.71	8.59	-0.16	-1.83%	8.53	8.84	81409	7039	3.36%
2026-07-21	9.00	8.75	-0.23	-2.56%	8.31	9.06	132896	11500	5.49%
2026-07-20	9.41	8.98	-0.39	-4.16%	8.89	9.59	141368	13162	5.84%
2026-07-17	9.90	9.37	-0.63	-6.30%	9.36	10.12	210212	20455	8.68%
2026-07-16	9.15	10.00	0.91	10.01%	9.12	10.00	150513	14609	6.22%
2026-07-15	8.92	9.09	0.08	0.89%	8.89	9.22	44517	4051	1.84%
2026-07-14	8.85	9.01	0.16	1.81%	8.71	9.05	50340	4479	2.08%
2026-07-13	9.20	8.85	-0.35	-3.80%	8.82	9.32	53386	4798	2.21%
2026-07-10	8.88	9.20	0.30	3.37%	8.76	9.43	77281	7144	3.19%
2026-07-09	8.88	8.90	-0.02	-0.22%	8.74	9.06	47341	4194	1.96%
2026-07-08	9.00	8.92	-0.07	-0.78%	8.79	9.01	35356	3156	1.46%
2026-07-07	9.19	8.99	-0.24	-2.60%	8.97	9.26	45317	4110	1.87%
2026-07-06	9.55	9.23	-0.27	-2.84%	9.15	9.60	50134	4672	2.07%
2026-07-03	9.36	9.50	0.16	1.71%	9.35	9.58	53164	5037	2.20%
2026-07-02	9.31	9.34	0.03	0.32%	9.27	9.59	55983	5280	2.31%
2026-07-01	9.14	9.31	0.18	1.97%	9.10	9.45	61340	5694	2.53%
2026-06-30	9.19	9.13	-0.05	-0.54%	9.02	9.32	41585	3792	1.72%
2026-06-29	9.27	9.18	-0.10	-1.08%	8.97	9.30	54148	4957	2.24%
2026-06-26	9.47	9.28	-0.30	-3.13%	9.28	9.59	52348	4919	2.16%
2026-06-25	9.60	9.58	-0.03	-0.31%	9.32	9.90	83508	7982	3.45%
2026-06-24	10.16	9.61	-0.55	-5.41%	9.53	10.17	67587	6562	2.79%
2026-06-23	9.87	10.16	0.21	2.11%	9.80	10.27	70695	7186	2.92%
2026-06-22	9.91	9.95	0.02	0.20%	9.45	9.99	72067	6979	2.98%
2026-06-18	9.86	9.93	0.04	0.40%	9.66	10.28	65381	6538	2.70%
2026-06-17	10.10	9.89	-0.21	-2.08%	9.86	10.14	56307	5586	2.33%
2026-06-16	10.31	10.10	-0.19	-1.85%	10.04	10.31	38473	3893	1.59%
2026-06-15	10.31	10.29	-0.02	-0.19%	10.18	10.56	47141	4861	1.95%
2026-06-12	10.19	10.31	0.16	1.58%	10.06	10.41	39033	4012	1.61%
2026-06-11	10.18	10.15	-0.17	-1.65%	10.00	10.31	40311	4081	1.67%
2026-06-10	10.26	10.32	-0.04	-0.39%	10.10	10.33	45143	4607	1.87%
2026-06-09	10.37	10.36	0.01	0.10%	10.11	10.49	50094	5174	2.07%
2026-06-08	10.50	10.35	-0.32	-3.00%	10.19	10.70	52948	5527	2.19%
2026-06-05	10.46	10.67	0.20	1.91%	10.40	10.80	56923	6047	2.35%
2026-06-04	10.73	10.47	-0.30	-2.79%	10.41	10.84	50440	5329	2.08%
2026-06-03	10.93	10.77	-0.17	-1.55%	10.67	10.93	62021	6682	2.56%
2026-06-02	11.30	10.94	-0.25	-2.23%	10.81	11.30	77147	8437	3.19%
2026-06-01	10.60	11.19	0.52	4.87%	10.55	11.34	104010	11567	4.30%
2026-05-29	10.75	10.67	-0.09	-0.84%	10.64	11.19	86958	9469	3.59%
2026-05-28	10.65	10.76	0.06	0.56%	10.49	10.83	66379	7102	2.74%
2026-05-27	10.82	10.70	-0.20	-1.83%	10.62	10.94	47634	5102	1.97%
2026-05-26	11.10	10.90	-0.28	-2.50%	10.78	11.18	58129	6356	2.40%
2026-05-25	11.33	11.18	-0.19	-1.67%	11.09	11.45	52922	5937	2.19%
2026-05-22	11.21	11.37	0.18	1.61%	11.04	11.46	53009	5972	2.19%
2026-05-21	11.75	11.19	-0.52	-4.44%	11.16	11.81	64091	7383	2.65%
2026-05-20	11.96	11.71	-0.30	-2.50%	11.64	11.97	54402	6375	2.25%
2026-05-19	12.18	12.01	-0.13	-1.07%	11.85	12.22	61119	7339	2.53%
2026-05-18	12.17	12.14	0.03	0.25%	12.05	12.24	52573	6376	2.17%
2026-05-15	12.35	12.11	-0.19	-1.54%	12.00	12.48	63965	7818	2.64%
2026-05-14	12.79	12.30	-0.41	-3.23%	12.28	12.79	71441	8897	2.95%
2026-05-13	13.00	12.71	-0.29	-2.23%	12.69	13.10	99295	12715	4.10%
2026-05-12	12.96	13.00	0.05	0.39%	12.77	13.32	126016	16461	5.21%