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
2026-06-26	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%
2026-05-11	13.13	12.95	-0.16	-1.22%	12.86	13.18	78633	10210	3.25%
2026-05-08	12.93	13.11	0.17	1.31%	12.82	13.18	66407	8691	2.74%
2026-05-07	13.10	12.94	-0.16	-1.22%	12.92	13.16	79630	10354	3.29%
2026-05-06	13.17	13.10	-0.10	-0.76%	13.08	13.27	78421	10319	3.24%
2026-04-30	13.40	13.20	0.00	0.00%	12.94	13.40	79507	10428	3.28%
2026-04-29	13.08	13.20	0.16	1.23%	12.93	13.42	68873	9124	2.85%
2026-04-28	13.17	13.04	-0.17	-1.29%	12.93	13.28	41850	5473	1.73%
2026-04-27	13.10	13.21	0.09	0.69%	12.67	13.30	62515	8124	2.58%
2026-04-24	13.05	13.12	-0.01	-0.08%	13.01	13.26	39611	5200	1.64%
2026-04-23	13.32	13.13	-0.16	-1.20%	13.08	13.32	52846	6956	2.18%
2026-04-22	13.24	13.29	0.04	0.30%	13.08	13.29	48920	6446	2.02%
2026-04-21	13.50	13.25	-0.32	-2.36%	13.13	13.56	60382	8009	2.49%
2026-04-20	13.41	13.57	0.16	1.19%	13.23	13.62	68095	9164	2.81%
2026-04-17	13.33	13.41	0.08	0.60%	13.25	13.57	68399	9178	2.83%
2026-04-16	13.12	13.33	0.22	1.68%	13.08	13.36	62410	8247	2.58%
2026-04-15	13.52	13.11	-0.37	-2.74%	13.10	13.55	70940	9393	2.93%
2026-04-14	13.45	13.48	0.21	1.58%	13.20	13.57	79758	10661	3.30%
2026-04-13	13.50	13.27	-0.25	-1.85%	13.15	13.73	79922	10651	3.30%
2026-04-10	13.40	13.52	0.25	1.88%	13.40	13.61	73698	9953	3.04%
2026-04-09	13.38	13.27	-0.23	-1.70%	13.12	13.49	71657	9479	2.96%
2026-04-08	13.30	13.50	0.44	3.37%	13.22	13.50	83620	11190	3.45%
2026-04-07	12.72	13.06	0.36	2.83%	12.44	13.26	104795	13530	4.33%
2026-04-03	13.30	12.70	-0.57	-4.30%	12.68	13.32	92554	11880	3.82%
2026-04-02	13.82	13.27	-0.72	-5.15%	13.20	14.05	129546	17445	5.35%
2026-04-01	14.50	13.99	-0.23	-1.62%	13.83	14.62	159094	22540	6.57%
2026-03-31	15.12	14.22	-0.72	-4.82%	14.20	15.15	159321	23178	6.58%
2026-03-30	15.30	14.94	-0.40	-2.61%	14.27	15.50	193767	28652	8.01%
2026-03-27	14.92	15.34	0.23	1.52%	14.65	15.56	211599	32281	8.74%
2026-03-26	14.95	15.11	0.08	0.53%	14.91	15.43	172190	26121	7.11%
2026-03-25	15.00	15.03	0.12	0.80%	14.70	15.25	176159	26313	7.28%
2026-03-24	14.86	14.91	0.52	3.61%	14.39	15.66	207787	30981	8.58%
2026-03-23	14.38	14.39	-0.17	-1.17%	14.30	15.10	179777	26366	7.43%
2026-03-20	15.24	14.56	-0.40	-2.67%	14.56	15.30	141536	21108	5.85%
2026-03-19	15.56	14.96	-0.44	-2.86%	14.91	15.71	230182	35102	9.51%