致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 14:56:41 交易中

沙河股份 (000014) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 10.11 9.83 -1.09 -9.98% 9.83 10.48 53701 5328 2.22%
2025-04-03 10.73 10.92 0.08 0.74% 10.69 11.09 46123 5042 1.91%
2025-04-02 11.16 10.84 -0.21 -1.90% 10.78 11.18 51489 5626 2.13%
2025-04-01 10.68 11.05 0.36 3.37% 10.68 11.08 72406 7913 2.99%
2025-03-31 11.12 10.69 -0.64 -5.65% 10.67 11.22 85027 9285 3.51%
2025-03-28 11.42 11.33 -0.04 -0.35% 11.20 11.58 76284 8681 3.15%
2025-03-27 11.27 11.37 0.07 0.62% 11.15 11.56 63039 7177 2.60%
2025-03-26 11.45 11.30 -0.04 -0.35% 11.25 11.47 49078 5566 2.03%
2025-03-25 11.01 11.34 0.29 2.62% 10.93 11.38 55153 6170 2.28%
2025-03-24 11.27 11.05 -0.37 -3.24% 10.78 11.31 66922 7414 2.76%
2025-03-21 11.35 11.42 0.06 0.53% 11.02 11.49 71158 7990 2.94%
2025-03-20 11.30 11.36 0.00 0.00% 11.26 11.53 61188 6971 2.53%
2025-03-19 11.30 11.36 0.11 0.98% 11.12 11.64 97860 11177 4.04%
2025-03-18 11.31 11.25 -0.05 -0.44% 11.16 11.37 62960 7072 2.60%
2025-03-17 11.63 11.30 -0.33 -2.84% 11.27 11.63 99795 11354 4.12%
2025-03-14 11.57 11.63 0.00 0.00% 11.38 11.72 117557 13596 4.86%
2025-03-13 11.15 11.63 0.55 4.96% 10.82 11.67 202258 22868 8.36%
2025-03-12 11.00 11.08 0.13 1.19% 10.86 11.45 222981 24796 9.21%
2025-03-11 9.89 10.95 1.00 10.05% 9.82 10.95 180837 19088 7.47%
2025-03-10 9.92 9.95 0.05 0.51% 9.90 10.00 35498 3528 1.47%
2025-03-07 10.04 9.90 -0.19 -1.88% 9.83 10.08 61349 6066 2.53%
2025-03-06 9.97 10.09 0.17 1.71% 9.88 10.12 54486 5465 2.25%
2025-03-05 10.12 9.92 -0.20 -1.98% 9.78 10.14 61013 6034 2.52%
2025-03-04 10.01 10.12 0.08 0.80% 9.94 10.14 43453 4362 1.80%
2025-03-03 9.93 10.04 0.09 0.90% 9.93 10.18 57936 5842 2.39%
2025-02-28 10.16 9.95 -0.21 -2.07% 9.93 10.21 60773 6091 2.51%
2025-02-27 10.20 10.16 -0.04 -0.39% 10.04 10.33 50695 5150 2.09%
2025-02-26 10.07 10.20 0.16 1.59% 10.04 10.25 56334 5726 2.33%
2025-02-25 10.06 10.04 -0.10 -0.99% 10.00 10.22 50146 5054 2.07%
2025-02-24 10.09 10.14 0.01 0.10% 9.98 10.25 59122 5981 2.44%
2025-02-21 10.24 10.13 -0.13 -1.27% 10.03 10.26 60448 6128 2.50%
2025-02-20 10.30 10.26 0.02 0.20% 10.15 10.32 37188 3807 1.54%
2025-02-19 10.18 10.24 0.03 0.29% 10.15 10.30 36804 3762 1.52%
2025-02-18 10.52 10.21 -0.37 -3.50% 10.18 10.56 45044 4666 1.86%
2025-02-17 10.28 10.58 0.26 2.52% 10.27 10.88 81782 8644 3.38%
2025-02-14 10.45 10.32 -0.15 -1.43% 10.17 10.47 54104 5562 2.24%
2025-02-13 10.55 10.47 -0.16 -1.51% 10.41 10.68 53006 5586 2.19%
2025-02-12 10.48 10.63 0.18 1.72% 10.29 10.64 56646 5911 2.34%
2025-02-11 10.69 10.45 -0.29 -2.70% 10.38 10.86 62676 6569 2.59%
2025-02-10 10.25 10.74 0.56 5.50% 10.20 10.80 88515 9305 3.66%
2025-02-07 10.04 10.18 0.14 1.39% 10.01 10.31 57775 5888 2.39%
2025-02-06 10.00 10.04 0.01 0.10% 9.77 10.09 50577 5030 2.09%
2025-02-05 10.10 10.03 0.01 0.10% 9.91 10.13 35787 3584 1.48%
2025-01-27 10.11 10.02 -0.04 -0.40% 9.98 10.30 34641 3506 1.43%
2025-01-24 10.09 10.06 -0.02 -0.20% 9.99 10.16 31347 3154 1.30%
2025-01-23 10.14 10.08 0.07 0.70% 10.05 10.35 43144 4411 1.78%
2025-01-22 10.30 10.01 -0.33 -3.19% 10.00 10.33 49277 4982 2.04%
2025-01-21 10.51 10.34 -0.11 -1.05% 10.25 10.74 77454 8113 3.20%
2025-01-20 10.35 10.45 0.14 1.36% 10.15 10.60 51642 5387 2.13%
2025-01-17 10.05 10.31 0.12 1.18% 10.00 10.42 44874 4600 1.85%
2025-01-16 10.22 10.19 0.01 0.10% 10.07 10.43 34795 3568 1.44%
2025-01-15 10.28 10.18 -0.13 -1.26% 10.12 10.34 33167 3383 1.37%
2025-01-14 9.85 10.31 0.43 4.35% 9.85 10.38 44688 4542 1.85%
2025-01-13 9.63 9.88 -0.04 -0.40% 9.45 9.88 45172 4387 1.87%
2025-01-10 10.29 9.92 -0.35 -3.41% 9.91 10.34 34745 3508 1.44%
2025-01-09 10.30 10.27 -0.07 -0.68% 10.24 10.40 31544 3255 1.30%
2025-01-08 10.33 10.34 -0.03 -0.29% 10.01 10.43 42939 4412 1.77%
2025-01-07 10.22 10.37 0.18 1.77% 10.16 10.39 34199 3513 1.41%
2025-01-06 10.35 10.19 -0.23 -2.21% 10.00 10.39 50441 5145 2.08%
2025-01-03 10.98 10.42 -0.51 -4.67% 10.35 11.04 61758 6578 2.55%
2025-01-02 10.99 10.93 -0.06 -0.55% 10.85 11.25 57595 6367 2.38%
2024-12-31 11.20 10.99 -0.19 -1.70% 10.93 11.29 47923 5323 1.98%
2024-12-30 11.18 11.18 -0.11 -0.97% 10.88 11.21 45059 4978 1.86%