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
2026-05-07	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%
2026-03-18	14.70	15.40	0.86	5.91%	14.63	15.99	369821	57079	15.28%
2026-03-17	14.55	14.54	0.00	0.00%	14.51	14.80	126662	18548	5.23%
2026-03-16	14.45	14.54	0.19	1.32%	14.35	14.70	98913	14378	4.09%
2026-03-13	14.66	14.35	-0.20	-1.37%	14.26	14.66	91848	13259	3.79%
2026-03-12	14.50	14.55	0.02	0.14%	14.40	14.86	144095	21052	5.95%
2026-03-11	14.39	14.53	0.22	1.54%	14.03	14.80	273784	39840	11.31%
2026-03-10	13.15	14.31	1.30	9.99%	13.10	14.31	136066	18862	5.62%
2026-03-09	13.11	13.01	-0.16	-1.21%	12.83	13.17	57854	7510	2.39%
2026-03-06	12.58	13.17	0.55	4.36%	12.48	13.27	97193	12663	4.02%
2026-03-05	12.64	12.62	0.12	0.96%	12.55	12.80	47005	5957	1.94%
2026-03-04	12.40	12.50	-0.09	-0.71%	12.36	12.68	55792	6975	2.31%
2026-03-03	13.21	12.59	-0.67	-5.05%	12.56	13.37	96954	12555	4.01%
2026-03-02	13.63	13.26	-0.57	-4.12%	13.10	13.69	105139	14019	4.34%
2026-02-27	13.94	13.83	-0.17	-1.21%	13.67	13.98	77049	10617	3.18%
2026-02-26	14.39	14.00	-0.36	-2.51%	13.92	14.45	116076	16322	4.80%
2026-02-25	14.04	14.36	0.28	1.99%	14.04	14.49	119732	17200	4.95%
2026-02-24	14.31	14.08	-0.18	-1.26%	13.95	14.38	107736	15178	4.45%
2026-02-13	14.32	14.26	0.22	1.57%	14.06	14.90	197058	28530	8.14%
2026-02-12	14.66	14.04	-0.76	-5.14%	14.03	14.68	198648	28301	8.21%
2026-02-11	14.73	14.80	0.26	1.79%	14.49	15.05	273512	40616	11.30%
2026-02-10	15.74	14.54	0.01	0.07%	14.50	15.74	429014	64075	17.72%
2026-02-09	14.53	14.53	1.32	9.99%	14.53	14.53	52433	7618	2.17%
2026-02-06	13.27	13.21	-0.16	-1.20%	13.05	13.34	42066	5555	1.74%
2026-02-05	13.24	13.37	0.03	0.22%	13.20	13.52	58262	7814	2.41%
2026-02-04	12.90	13.34	0.39	3.01%	12.85	13.35	74969	9907	3.10%
2026-02-03	13.05	12.95	0.12	0.94%	12.83	13.10	36996	4783	1.53%
2026-02-02	12.89	12.83	-0.16	-1.23%	12.80	13.22	46906	6120	1.94%
2026-01-30	13.11	12.99	-0.16	-1.22%	12.78	13.24	67380	8737	2.78%
2026-01-29	12.93	13.15	0.27	2.10%	12.54	13.42	136206	17896	5.63%
2026-01-28	12.77	12.88	0.11	0.86%	12.71	13.22	76414	9873	3.16%