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
2026-03-20	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%
2026-01-27	13.27	12.77	-0.50	-3.77%	12.63	13.27	94332	12084	3.90%
2026-01-26	13.65	13.27	-0.49	-3.56%	13.15	13.74	94319	12588	3.90%
2026-01-23	13.37	13.76	0.29	2.15%	13.30	13.77	103792	14096	4.29%
2026-01-22	13.42	13.47	0.04	0.30%	13.26	13.54	64756	8683	2.68%
2026-01-21	13.11	13.43	0.27	2.05%	13.03	13.44	90743	12099	3.75%
2026-01-20	13.18	13.16	-0.04	-0.30%	13.10	13.27	56352	7417	2.33%
2026-01-19	13.09	13.20	0.12	0.92%	12.91	13.20	56882	7449	2.35%
2026-01-16	13.39	13.08	-0.18	-1.36%	13.08	13.40	78254	10292	3.23%
2026-01-15	13.30	13.26	-0.14	-1.04%	13.16	13.47	91464	12164	3.78%
2026-01-14	13.70	13.40	-0.30	-2.19%	13.31	13.80	153922	20894	6.36%
2026-01-13	13.66	13.70	-0.02	-0.15%	13.61	14.28	163053	22588	6.74%
2026-01-12	13.90	13.72	-0.23	-1.65%	13.58	13.90	131435	17963	5.43%
2026-01-09	13.73	13.95	0.19	1.38%	13.65	13.95	99892	13798	4.13%
2026-01-08	13.49	13.76	0.26	1.93%	13.41	13.84	100028	13657	4.13%
2026-01-07	13.65	13.50	-0.12	-0.88%	13.50	13.73	63314	8600	2.62%
2026-01-06	13.45	13.62	0.14	1.04%	13.41	13.74	72564	9887	3.00%
2026-01-05	13.45	13.48	0.03	0.22%	13.38	13.63	61659	8335	2.55%
2025-12-31	13.66	13.45	-0.10	-0.74%	13.36	13.74	60607	8168	2.50%
2025-12-30	13.69	13.55	-0.15	-1.09%	13.55	13.94	74421	10182	3.07%
2025-12-29	13.89	13.70	0.03	0.22%	13.62	14.14	126818	17586	5.24%
2025-12-26	13.67	13.67	-0.04	-0.29%	13.62	13.82	57637	7909	2.38%
2025-12-25	13.75	13.71	0.02	0.15%	13.57	13.80	47596	6509	1.97%
2025-12-24	13.65	13.69	0.02	0.15%	13.61	13.74	40835	5590	1.69%
2025-12-23	13.89	13.67	-0.19	-1.37%	13.59	13.89	61651	8434	2.55%
2025-12-22	13.85	13.86	0.02	0.14%	13.72	13.92	62019	8588	2.56%
2025-12-19	13.54	13.84	0.32	2.37%	13.51	13.88	78419	10804	3.24%
2025-12-18	13.38	13.52	0.04	0.30%	13.38	13.78	71882	9811	2.97%
2025-12-17	13.33	13.48	0.12	0.90%	13.25	13.50	73774	9880	3.05%
2025-12-16	13.62	13.36	-0.26	-1.91%	13.33	13.72	89132	12006	3.68%
2025-12-15	13.56	13.62	-0.30	-2.16%	13.53	13.89	109499	15029	4.52%
2025-12-12	14.79	13.92	-0.66	-4.53%	13.77	14.86	192215	27148	7.94%