沧州大化 (600230) - 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
2025-10-31	12.41	12.30	-0.13	-1.05%	12.23	12.49	113465	14011	2.74%
2025-10-30	12.36	12.43	0.04	0.32%	12.25	12.59	85193	10598	2.06%
2025-10-29	12.25	12.39	0.15	1.23%	12.12	12.40	68025	8364	1.64%
2025-10-28	12.10	12.24	0.10	0.82%	12.06	12.42	74135	9099	1.79%
2025-10-27	12.00	12.14	0.03	0.25%	12.00	12.23	58887	7157	1.42%
2025-10-24	12.40	12.11	-0.29	-2.34%	12.10	12.49	83280	10194	2.01%
2025-10-23	12.19	12.40	0.18	1.47%	12.12	12.40	59913	7355	1.45%
2025-10-22	12.15	12.22	0.06	0.49%	12.12	12.25	36475	4446	0.88%
2025-10-21	12.05	12.16	0.12	1.00%	12.00	12.17	40959	4964	0.99%
2025-10-20	11.98	12.04	0.11	0.92%	11.91	12.08	48092	5771	1.16%
2025-10-17	12.08	11.93	-0.10	-0.83%	11.91	12.25	61531	7418	1.49%
2025-10-16	12.22	12.03	-0.23	-1.88%	11.99	12.25	66651	8055	1.61%
2025-10-15	12.29	12.26	-0.02	-0.16%	12.14	12.40	58461	7160	1.41%
2025-10-14	12.34	12.28	-0.06	-0.49%	12.20	12.51	68864	8494	1.66%
2025-10-13	12.10	12.34	-0.17	-1.36%	12.05	12.37	70667	8642	1.71%
2025-10-10	12.40	12.51	0.11	0.89%	12.30	12.60	92728	11602	2.24%
2025-10-09	12.36	12.40	0.10	0.81%	12.20	12.50	74070	9131	1.79%
2025-09-30	12.30	12.30	-0.01	-0.08%	12.23	12.38	55680	6851	1.35%
2025-09-29	12.05	12.31	0.22	1.82%	12.00	12.34	77223	9446	1.87%
2025-09-26	12.15	12.09	-0.15	-1.23%	12.09	12.35	74368	9096	1.80%
2025-09-25	12.08	12.24	0.15	1.24%	12.03	12.58	123316	15173	2.98%
2025-09-24	11.97	12.09	-0.13	-1.06%	11.86	12.16	83488	10037	2.02%
2025-09-23	12.09	12.22	0.16	1.33%	11.74	12.23	115261	13756	2.78%
2025-09-22	12.10	12.06	-0.04	-0.33%	11.86	12.10	71310	8526	1.72%
2025-09-19	12.03	12.10	0.08	0.67%	11.93	12.16	60789	7345	1.47%
2025-09-18	12.32	12.02	-0.29	-2.36%	11.94	12.35	113919	13833	2.75%
2025-09-17	12.37	12.31	-0.09	-0.73%	12.29	12.43	78699	9704	1.90%
2025-09-16	12.49	12.40	-0.16	-1.27%	12.25	12.68	109613	13584	2.65%
2025-09-15	12.80	12.56	-0.24	-1.88%	12.55	12.95	84778	10737	2.05%
2025-09-12	12.68	12.80	0.15	1.19%	12.56	13.02	145892	18680	3.52%
2025-09-11	12.81	12.65	-0.12	-0.94%	12.50	12.82	132254	16680	3.19%
2025-09-10	12.92	12.77	-0.07	-0.55%	12.46	12.96	118182	15003	2.85%
2025-09-09	13.10	12.84	-0.27	-2.06%	12.76	13.25	104420	13559	2.52%
2025-09-08	12.86	13.11	0.21	1.63%	12.80	13.12	118901	15475	2.87%
2025-09-05	12.70	12.90	0.25	1.98%	12.68	12.91	96435	12355	2.33%
2025-09-04	12.84	12.65	-0.21	-1.63%	12.48	13.06	104331	13335	2.52%
2025-09-03	13.20	12.86	-0.34	-2.58%	12.85	13.39	90799	11817	2.19%
2025-09-02	13.68	13.20	-0.34	-2.51%	13.11	13.75	131298	17509	3.17%
2025-09-01	13.79	13.54	-0.17	-1.24%	13.43	13.85	164019	22211	3.96%
2025-08-29	13.50	13.71	0.33	2.47%	13.40	13.93	260326	35803	6.29%
2025-08-28	12.92	13.38	0.43	3.32%	12.92	13.38	189363	25004	4.57%
2025-08-27	13.50	12.95	-0.60	-4.43%	12.93	13.57	212515	28034	5.13%
2025-08-26	13.42	13.55	0.10	0.74%	13.25	13.97	194823	26495	4.71%
2025-08-25	13.65	13.45	-0.29	-2.11%	13.41	13.87	227933	31017	5.51%
2025-08-22	13.49	13.74	0.23	1.70%	13.32	13.98	257888	35196	6.23%
2025-08-21	13.30	13.51	0.21	1.58%	13.28	13.81	271305	36913	6.55%
2025-08-20	13.40	13.30	-0.25	-1.85%	13.16	13.57	176944	23529	4.27%
2025-08-19	13.40	13.55	0.52	3.99%	13.13	13.70	359752	48253	8.69%
2025-08-18	13.13	13.03	0.05	0.39%	12.95	13.32	138067	18009	3.34%
2025-08-15	12.87	12.98	0.10	0.78%	12.85	13.07	83961	10886	2.03%
2025-08-14	13.15	12.88	-0.31	-2.35%	12.87	13.26	109941	14344	2.66%
2025-08-13	13.24	13.19	-0.05	-0.38%	13.05	13.31	103886	13666	2.51%
2025-08-12	13.38	13.24	-0.17	-1.27%	13.23	13.51	132198	17645	3.19%
2025-08-11	13.37	13.41	0.24	1.82%	13.17	13.55	184762	24718	4.46%
2025-08-08	13.15	13.17	-0.01	-0.08%	12.85	13.29	172257	22510	4.16%
2025-08-07	13.36	13.18	-0.09	-0.68%	12.99	13.36	149744	19614	3.62%
2025-08-06	13.46	13.27	-0.21	-1.56%	13.23	13.51	181880	24247	4.39%
2025-08-05	13.94	13.48	-0.40	-2.88%	13.43	13.98	239037	32575	5.77%
2025-08-04	14.18	13.88	-0.56	-3.88%	13.63	14.28	359205	49980	8.68%
2025-08-01	14.60	14.44	0.01	0.07%	14.38	14.96	319216	46746	7.71%
2025-07-31	14.23	14.43	-0.25	-1.70%	13.90	14.65	402047	57526	9.71%
2025-07-30	14.24	14.68	0.37	2.59%	14.04	15.00	520150	75945	12.57%
2025-07-29	14.37	14.31	0.19	1.35%	13.73	14.99	494064	70814	11.94%
2025-07-28	14.35	14.12	-0.28	-1.94%	13.95	14.81	421627	59956	10.19%
2025-07-25	15.09	14.40	-0.76	-5.01%	14.40	15.50	528785	78387	12.77%