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
2025-09-16	15.66	16.42	0.51	3.21%	15.58	16.88	185708	30104	7.67%
2025-09-15	15.30	15.91	0.42	2.71%	14.75	15.96	185808	28438	7.68%
2025-09-12	15.15	15.49	0.31	2.04%	15.07	15.64	149888	23087	6.19%
2025-09-11	15.15	15.18	-0.07	-0.46%	14.89	15.25	130230	19618	5.38%
2025-09-10	15.00	15.25	0.05	0.33%	14.81	15.68	152176	23135	6.29%
2025-09-09	14.65	15.20	0.57	3.90%	14.48	15.51	217652	32829	8.99%
2025-09-08	14.42	14.63	0.64	4.57%	14.33	15.05	213227	31295	8.81%
2025-09-05	13.59	13.99	0.43	3.17%	13.32	13.99	96086	13196	3.97%
2025-09-04	13.70	13.56	-0.09	-0.66%	13.30	13.96	89693	12280	3.71%
2025-09-03	13.89	13.65	-0.33	-2.36%	13.61	14.08	90167	12431	3.73%
2025-09-02	14.46	13.98	-0.54	-3.72%	13.80	14.50	134606	18811	5.56%
2025-09-01	14.20	14.52	0.26	1.82%	13.98	14.70	117117	16916	4.84%
2025-08-29	14.64	14.26	-0.42	-2.86%	14.26	14.76	118200	17153	4.88%
2025-08-28	14.46	14.68	0.21	1.45%	14.20	14.76	135409	19683	5.59%
2025-08-27	15.51	14.47	-1.36	-8.59%	14.40	15.77	224797	34103	9.29%
2025-08-26	14.96	15.83	0.66	4.35%	14.68	16.25	266991	40896	11.03%
2025-08-25	14.90	15.17	0.38	2.57%	14.44	15.20	234383	34862	9.68%
2025-08-22	15.36	14.79	-0.65	-4.21%	14.77	15.55	226906	33982	9.37%
2025-08-21	16.79	15.44	-1.72	-10.02%	15.44	16.88	260336	41367	10.76%
2025-08-20	16.91	17.16	-0.10	-0.58%	15.87	17.40	338076	56201	13.97%
2025-08-19	16.43	17.26	0.73	4.42%	16.30	17.80	318150	54321	13.14%
2025-08-18	15.33	16.53	1.35	8.89%	15.28	16.70	400220	64244	16.53%
2025-08-15	14.25	15.18	0.73	5.05%	14.22	15.25	333143	48924	13.76%
2025-08-14	14.85	14.45	-0.59	-3.92%	14.06	15.70	424406	62834	17.53%
2025-08-13	15.11	15.04	0.79	5.54%	14.91	15.68	561744	86703	23.21%
2025-08-12	14.16	14.25	1.30	10.04%	14.02	14.25	221340	31493	9.14%
2025-08-11	12.59	12.95	0.43	3.43%	12.51	13.12	135573	17430	5.60%
2025-08-08	12.64	12.52	-0.14	-1.11%	12.39	12.72	60374	7544	2.49%
2025-08-07	12.41	12.66	0.21	1.69%	12.28	12.70	90736	11381	3.75%
2025-08-06	12.50	12.45	-0.10	-0.80%	12.33	12.57	51466	6385	2.13%
2025-08-05	12.33	12.55	0.22	1.78%	12.30	12.72	64778	8101	2.68%
2025-08-04	12.12	12.33	0.11	0.90%	12.00	12.40	56132	6853	2.32%
2025-08-01	12.49	12.22	-0.20	-1.61%	12.18	12.61	81807	10092	3.38%
2025-07-31	12.38	12.42	0.04	0.32%	12.28	13.24	118941	15099	4.91%
2025-07-30	12.67	12.38	-0.32	-2.52%	12.35	12.83	84390	10562	3.49%
2025-07-29	12.47	12.70	0.22	1.76%	12.39	12.78	98805	12429	4.08%
2025-07-28	12.24	12.48	0.23	1.88%	12.14	12.57	86493	10693	3.57%
2025-07-25	12.10	12.25	0.11	0.91%	12.03	12.25	63551	7739	2.63%
2025-07-24	12.00	12.14	0.09	0.75%	11.92	12.15	62920	7605	2.60%
2025-07-23	12.06	12.05	0.01	0.08%	11.98	12.16	82207	9922	3.40%
2025-07-22	12.05	12.04	0.00	0.00%	11.85	12.09	56248	6731	2.32%
2025-07-21	12.00	12.04	0.02	0.17%	11.94	12.10	62411	7506	2.58%
2025-07-18	11.99	12.02	0.04	0.33%	11.88	12.05	52332	6257	2.16%
2025-07-17	11.98	11.98	-0.06	-0.50%	11.91	12.04	50148	5994	2.07%
2025-07-16	12.11	12.04	-0.04	-0.33%	11.90	12.14	72384	8696	2.99%
2025-07-15	12.72	12.08	-0.49	-3.90%	11.92	12.73	143690	17510	5.94%
2025-07-14	12.57	12.57	-0.10	-0.79%	12.51	13.14	133379	16958	5.51%
2025-07-11	12.70	12.67	-0.13	-1.02%	12.55	12.90	150665	19157	6.22%
2025-07-10	12.41	12.80	0.28	2.24%	12.39	13.23	234154	29842	9.67%
2025-07-09	12.19	12.52	0.33	2.71%	12.10	12.86	215629	26846	8.91%
2025-07-08	12.31	12.19	-0.24	-1.93%	12.02	12.31	204180	24743	8.44%
2025-07-07	11.31	12.43	1.13	10.00%	11.26	12.43	164478	19971	6.80%
2025-07-04	11.56	11.30	-0.23	-1.99%	11.28	11.56	52516	5973	2.17%
2025-07-03	11.55	11.53	-0.03	-0.26%	11.51	11.64	32939	3816	1.36%
2025-07-02	11.62	11.56	-0.07	-0.60%	11.49	11.65	35701	4122	1.47%
2025-07-01	11.59	11.63	0.06	0.52%	11.51	11.73	43704	5076	1.81%
2025-06-30	11.75	11.57	-0.18	-1.53%	11.52	11.78	56847	6614	2.35%
2025-06-27	11.70	11.75	0.05	0.43%	11.60	11.85	58934	6905	2.43%
2025-06-26	11.64	11.70	-0.01	-0.09%	11.60	11.82	56002	6548	2.31%
2025-06-25	11.54	11.71	0.16	1.39%	11.47	11.73	61781	7180	2.55%
2025-06-24	11.40	11.55	0.11	0.96%	11.37	11.63	61604	7103	2.55%
2025-06-23	11.10	11.44	0.19	1.69%	10.81	11.44	68488	7655	2.83%
2025-06-20	11.36	11.25	-0.10	-0.88%	11.21	11.48	58014	6559	2.40%
2025-06-19	11.43	11.35	-0.09	-0.79%	11.18	11.56	68773	7815	2.84%
2025-06-18	11.59	11.44	-0.18	-1.55%	11.30	11.65	74229	8475	3.07%
2025-06-17	11.52	11.62	0.04	0.35%	11.43	11.77	108954	12641	4.50%
2025-06-16	11.65	11.58	-0.06	-0.52%	11.51	11.77	109964	12759	4.54%
2025-06-13	11.88	11.64	-0.34	-2.84%	11.61	11.93	111846	13124	4.62%
2025-06-12	12.20	11.98	-0.35	-2.84%	11.86	12.52	221446	26783	9.15%
2025-06-11	11.40	12.33	1.12	9.99%	11.21	12.33	259689	31287	10.73%
2025-06-10	11.40	11.21	-0.19	-1.67%	11.02	11.52	69913	7879	2.89%
2025-06-09	11.55	11.40	-0.22	-1.89%	11.32	11.60	69436	7913	2.87%