致敬每一个财富自由的梦想,祝大家早日进化为游资

沙河股份 (000014) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 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%
2025-06-06 11.50 11.62 0.12 1.04% 11.44 11.67 38966 4497 1.61%
2025-06-05 11.57 11.50 -0.07 -0.61% 11.38 11.63 46619 5351 1.93%
2025-06-04 11.58 11.57 -0.01 -0.09% 11.47 11.66 43945 5077 1.82%
2025-06-03 11.72 11.58 -0.28 -2.36% 11.53 11.89 63917 7432 2.64%
2025-05-30 11.81 11.86 -0.09 -0.75% 11.81 12.12 83998 10038 3.47%
2025-05-29 11.60 11.95 0.35 3.02% 11.48 11.97 93760 11042 3.87%
2025-05-28 11.60 11.60 -0.09 -0.77% 11.55 11.80 68808 8014 2.84%
2025-05-27 11.48 11.69 0.21 1.83% 11.38 11.70 75147 8687 3.10%
2025-05-26 11.39 11.48 0.09 0.79% 11.36 11.81 73571 8527 3.04%
2025-05-23 11.56 11.39 -0.17 -1.47% 11.35 11.61 86199 9898 3.56%
2025-05-22 11.75 11.56 -0.12 -1.03% 11.45 11.77 96446 11169 3.98%
2025-05-21 11.82 11.68 -0.15 -1.27% 11.51 11.83 90297 10519 3.73%
2025-05-20 12.00 11.83 -0.05 -0.42% 11.70 12.16 179240 21231 7.41%
2025-05-19 11.11 11.88 1.08 10.00% 11.01 11.88 114651 13230 4.74%
2025-05-16 11.03 10.80 -0.22 -2.00% 10.77 11.06 52703 5733 2.18%
2025-05-15 10.87 11.02 0.16 1.47% 10.71 11.11 71217 7799 2.94%
2025-05-14 10.90 10.86 -0.05 -0.46% 10.68 11.03 45785 4945 1.89%
2025-05-13 10.93 10.91 0.00 0.00% 10.75 11.00 45248 4922 1.87%
2025-05-12 11.02 10.91 -0.07 -0.64% 10.79 11.13 48197 5255 1.99%
2025-05-09 11.08 10.98 -0.10 -0.90% 10.94 11.17 47624 5253 1.97%
2025-05-08 10.70 11.08 0.34 3.17% 10.63 11.23 74437 8181 3.08%
2025-05-07 10.77 10.74 0.14 1.32% 10.65 10.99 73183 7915 3.02%
2025-05-06 10.43 10.60 0.28 2.71% 10.40 10.62 50339 5304 2.08%
2025-04-30 10.22 10.32 0.05 0.49% 10.22 10.44 46105 4776 1.90%
2025-04-29 10.25 10.27 -0.03 -0.29% 10.16 10.44 50451 5212 2.08%
2025-04-28 10.51 10.30 -0.38 -3.56% 9.99 10.67 81729 8371 3.38%
2025-04-25 10.85 10.68 -0.28 -2.55% 10.66 11.17 89874 9798 3.71%
2025-04-24 10.98 10.96 -0.02 -0.18% 10.73 11.23 64070 7017 2.65%