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
2025-04-03	10.13	10.25	0.03	0.29%	10.12	10.27	30450	3104	0.74%
2025-04-02	10.25	10.22	-0.07	-0.68%	10.16	10.49	31531	3243	0.76%
2025-04-01	10.15	10.29	0.18	1.78%	10.14	10.35	36809	3778	0.89%
2025-03-31	10.32	10.11	-0.34	-3.25%	10.06	10.37	47712	4866	1.15%
2025-03-28	11.05	10.45	-0.45	-4.13%	10.41	11.08	82247	8734	1.99%
2025-03-27	10.81	10.90	0.08	0.74%	10.75	11.13	89048	9743	2.15%
2025-03-26	10.75	10.82	0.08	0.74%	10.68	10.86	60873	6577	1.47%
2025-03-25	10.47	10.74	0.28	2.68%	10.40	10.83	82078	8767	1.98%
2025-03-24	10.52	10.46	-0.08	-0.76%	10.29	10.59	47442	4945	1.15%
2025-03-21	10.64	10.54	-0.11	-1.03%	10.52	10.71	27705	2938	0.67%
2025-03-20	10.63	10.65	0.01	0.09%	10.62	10.75	22032	2352	0.53%
2025-03-19	10.68	10.64	-0.08	-0.75%	10.61	10.76	21929	2338	0.53%
2025-03-18	10.74	10.72	-0.03	-0.28%	10.66	10.78	23709	2539	0.57%
2025-03-17	10.68	10.75	0.07	0.66%	10.68	10.76	24269	2603	0.59%
2025-03-14	10.50	10.68	0.14	1.33%	10.48	10.69	37700	4004	0.91%
2025-03-13	10.76	10.54	-0.22	-2.04%	10.47	10.78	46875	4959	1.13%
2025-03-12	10.72	10.76	0.06	0.56%	10.64	10.87	44508	4778	1.08%
2025-03-11	10.58	10.70	0.01	0.09%	10.53	10.74	26670	2839	0.64%
2025-03-10	10.51	10.69	0.17	1.62%	10.51	10.70	39083	4154	0.94%
2025-03-07	10.49	10.52	-0.02	-0.19%	10.46	10.60	25582	2693	0.62%
2025-03-06	10.48	10.54	0.11	1.05%	10.43	10.56	27350	2874	0.66%
2025-03-05	10.59	10.43	-0.09	-0.86%	10.33	10.60	29738	3095	0.72%
2025-03-04	10.46	10.52	0.01	0.10%	10.43	10.53	28004	2936	0.68%
2025-03-03	10.60	10.51	-0.09	-0.85%	10.48	10.81	47056	5016	1.14%
2025-02-28	10.67	10.60	-0.04	-0.38%	10.56	10.86	42383	4537	1.02%
2025-02-27	10.78	10.64	-0.11	-1.02%	10.53	10.78	34843	3707	0.84%
2025-02-26	10.70	10.75	0.12	1.13%	10.65	10.79	31508	3383	0.76%
2025-02-25	10.71	10.63	-0.16	-1.48%	10.61	10.78	35641	3808	0.86%
2025-02-24	10.76	10.79	0.03	0.28%	10.70	10.89	39146	4223	0.95%
2025-02-21	10.86	10.76	-0.11	-1.01%	10.70	10.95	42820	4612	1.03%
2025-02-20	10.75	10.87	0.10	0.93%	10.70	10.95	33622	3636	0.81%
2025-02-19	10.72	10.77	0.03	0.28%	10.70	10.81	28406	3051	0.69%
2025-02-18	11.03	10.74	-0.31	-2.81%	10.68	11.03	39648	4303	0.96%
2025-02-17	11.00	11.05	0.11	1.01%	10.85	11.12	46386	5097	1.12%
2025-02-14	11.15	10.94	-0.30	-2.67%	10.92	11.23	61060	6745	1.48%
2025-02-13	11.66	11.24	-0.43	-3.68%	11.20	11.68	91512	10408	2.21%
2025-02-12	11.13	11.67	0.54	4.85%	11.04	11.70	139847	16087	3.38%
2025-02-11	11.16	11.13	-0.09	-0.80%	11.07	11.20	24309	2701	0.59%
2025-02-10	11.04	11.22	0.16	1.45%	10.97	11.26	51902	5771	1.25%
2025-02-07	11.05	11.06	-0.01	-0.09%	10.90	11.10	53576	5903	1.29%
2025-02-06	10.72	11.07	0.31	2.88%	10.70	11.13	50505	5539	1.22%
2025-02-05	10.94	10.76	-0.14	-1.28%	10.70	10.98	36012	3901	0.87%
2025-01-27	10.90	10.90	0.07	0.65%	10.84	11.04	38995	4261	0.94%
2025-01-24	10.42	10.83	0.42	4.03%	10.33	10.98	84478	9063	2.04%
2025-01-23	10.50	10.41	-0.03	-0.29%	10.41	10.65	22862	2409	0.55%
2025-01-22	10.59	10.44	-0.14	-1.32%	10.41	10.60	24596	2577	0.59%
2025-01-21	10.66	10.58	-0.08	-0.75%	10.49	10.73	24023	2541	0.58%
2025-01-20	10.60	10.66	-0.05	-0.47%	10.45	10.72	37520	3981	0.91%
2025-01-17	10.62	10.71	0.09	0.85%	10.56	10.79	39173	4196	0.95%
2025-01-16	10.60	10.62	0.07	0.66%	10.50	10.69	39611	4203	0.96%
2025-01-15	10.50	10.55	0.04	0.38%	10.48	10.74	39142	4146	0.95%
2025-01-14	10.39	10.51	0.13	1.25%	10.27	10.51	46775	4871	1.13%
2025-01-13	9.75	10.38	0.49	4.95%	9.74	10.55	57341	5841	1.39%
2025-01-10	10.13	9.89	-0.21	-2.08%	9.89	10.14	23870	2385	0.58%
2025-01-09	10.09	10.10	0.02	0.20%	10.07	10.29	21568	2192	0.52%
2025-01-08	10.23	10.08	-0.16	-1.56%	9.90	10.23	30131	3034	0.73%
2025-01-07	10.03	10.24	0.06	0.59%	10.03	10.27	23402	2374	0.57%
2025-01-06	10.01	10.18	0.12	1.19%	9.91	10.26	32876	3325	0.79%
2025-01-03	10.35	10.06	-0.35	-3.36%	10.04	10.48	50456	5159	1.22%
2025-01-02	10.71	10.41	-0.31	-2.89%	10.36	10.83	46443	4901	1.12%
2024-12-31	10.90	10.72	-0.18	-1.65%	10.67	10.94	36462	3933	0.88%
2024-12-30	11.03	10.90	-0.19	-1.71%	10.84	11.08	30036	3274	0.73%
2024-12-27	10.92	11.09	0.17	1.56%	10.88	11.15	32540	3597	0.79%
2024-12-26	10.81	10.92	0.11	1.02%	10.81	10.95	21676	2361	0.52%
2024-12-25	11.04	10.81	-0.23	-2.08%	10.77	11.04	41090	4455	0.99%