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
2025-08-01	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%
2025-07-24	14.23	15.16	0.64	4.41%	14.23	15.78	724089	109113	17.49%
2025-07-23	16.27	14.52	-1.61	-9.98%	14.52	16.45	821852	125483	19.85%
2025-07-22	14.70	16.13	1.47	10.03%	14.70	16.13	661984	102156	15.99%
2025-07-21	14.30	14.66	0.91	6.62%	13.85	15.13	853684	124033	20.62%
2025-07-18	13.13	13.75	1.25	10.00%	13.13	13.75	585166	79369	14.14%
2025-07-17	11.60	12.52	1.14	10.02%	11.60	12.52	364280	44290	8.80%
2025-07-16	11.21	11.38	-0.12	-1.04%	11.00	11.68	287116	32341	6.94%
2025-07-15	10.89	11.50	0.64	5.89%	10.79	11.73	307583	34593	7.43%
2025-07-14	10.72	10.86	0.14	1.31%	10.69	10.92	47629	5147	1.15%
2025-07-11	10.80	10.72	-0.01	-0.09%	10.65	10.80	35315	3787	0.85%
2025-07-10	10.56	10.73	0.15	1.42%	10.56	10.79	46614	4996	1.13%
2025-07-09	10.61	10.58	-0.07	-0.66%	10.57	10.70	36761	3908	0.89%
2025-07-08	10.60	10.65	0.16	1.53%	10.49	10.66	41832	4435	1.01%
2025-07-07	10.45	10.49	0.04	0.38%	10.43	10.53	21345	2239	0.52%
2025-07-04	10.55	10.45	-0.13	-1.23%	10.45	10.62	26894	2826	0.65%
2025-07-03	10.62	10.58	-0.02	-0.19%	10.50	10.64	37565	3971	0.91%
2025-07-02	10.48	10.60	0.13	1.24%	10.44	10.63	50181	5283	1.21%
2025-07-01	10.53	10.47	-0.06	-0.57%	10.39	10.53	35472	3703	0.86%
2025-06-30	10.42	10.53	0.13	1.25%	10.33	10.67	56411	5901	1.36%
2025-06-27	10.35	10.40	0.10	0.97%	10.29	10.71	57681	6047	1.39%
2025-06-26	10.41	10.30	-0.06	-0.58%	10.27	10.41	25637	2650	0.62%
2025-06-25	10.35	10.36	0.01	0.10%	10.25	10.38	33091	3414	0.80%
2025-06-24	10.30	10.35	0.03	0.29%	10.24	10.38	33670	3471	0.81%
2025-06-23	10.02	10.32	0.30	2.99%	9.91	10.39	52333	5360	1.26%
2025-06-20	10.01	10.02	0.02	0.20%	10.01	10.14	23129	2331	0.56%
2025-06-19	10.12	10.00	-0.16	-1.57%	9.98	10.16	33627	3385	0.81%
2025-06-18	10.29	10.16	-0.15	-1.45%	10.13	10.31	30984	3159	0.75%
2025-06-17	10.10	10.31	0.16	1.58%	10.10	10.39	53481	5503	1.29%
2025-06-16	10.08	10.15	0.02	0.20%	10.08	10.22	27562	2801	0.67%
2025-06-13	10.18	10.13	-0.10	-0.98%	10.08	10.27	50437	5124	1.22%
2025-06-12	10.32	10.23	-0.15	-1.45%	10.15	10.38	62666	6413	1.51%
2025-06-11	10.33	10.38	0.07	0.68%	10.32	10.42	25392	2636	0.61%
2025-06-10	10.40	10.31	-0.08	-0.77%	10.22	10.48	36600	3790	0.88%
2025-06-09	10.45	10.39	0.01	0.10%	10.35	10.45	28359	2945	0.69%
2025-06-06	10.27	10.38	0.12	1.17%	10.25	10.57	53040	5526	1.28%
2025-06-05	10.34	10.26	-0.08	-0.77%	10.24	10.37	26706	2745	0.65%
2025-06-04	10.38	10.34	-0.03	-0.29%	10.24	10.38	37130	3822	0.90%
2025-06-03	10.18	10.37	0.18	1.77%	10.15	10.57	43747	4543	1.06%
2025-05-30	10.56	10.19	-0.36	-3.41%	10.16	10.56	63330	6514	1.53%
2025-05-29	10.46	10.55	0.03	0.29%	10.34	10.58	52454	5494	1.27%
2025-05-28	10.85	10.52	-0.40	-3.66%	10.45	10.91	87650	9289	2.12%
2025-05-27	10.68	10.92	0.25	2.34%	10.61	11.09	123476	13412	2.98%
2025-05-26	10.70	10.67	0.13	1.23%	10.63	11.19	88553	9547	2.14%
2025-05-23	10.37	10.54	0.16	1.54%	10.37	10.72	63581	6737	1.54%
2025-05-22	10.48	10.38	-0.14	-1.33%	10.32	10.54	27738	2887	0.67%
2025-05-21	10.55	10.52	-0.04	-0.38%	10.44	10.56	22271	2339	0.54%
2025-05-20	10.53	10.56	0.01	0.09%	10.49	10.62	29516	3114	0.71%
2025-05-19	10.46	10.55	0.08	0.76%	10.38	10.56	32162	3372	0.78%
2025-05-16	10.44	10.47	0.02	0.19%	10.37	10.53	30741	3208	0.74%
2025-05-15	10.46	10.45	-0.06	-0.57%	10.44	10.68	45826	4836	1.11%
2025-05-14	10.38	10.51	0.13	1.25%	10.31	10.60	63140	6628	1.53%
2025-05-13	10.36	10.38	0.10	0.97%	10.22	10.49	55337	5737	1.34%
2025-05-12	10.25	10.28	0.08	0.78%	10.18	10.31	31246	3201	0.75%
2025-05-09	10.30	10.20	-0.11	-1.07%	10.15	10.34	25559	2611	0.62%
2025-05-08	10.30	10.31	-0.06	-0.58%	10.20	10.36	30703	3158	0.74%
2025-05-07	10.32	10.37	0.09	0.88%	10.23	10.40	51885	5350	1.25%
2025-05-06	10.25	10.28	0.06	0.59%	10.15	10.29	48768	4984	1.18%
2025-04-30	10.50	10.22	-0.35	-3.31%	10.20	10.53	71153	7352	1.72%
2025-04-29	10.03	10.57	0.54	5.38%	10.00	10.80	131244	13819	3.17%
2025-04-28	10.24	10.03	-0.13	-1.28%	9.97	10.30	40257	4057	0.97%
2025-04-25	9.87	10.16	0.29	2.94%	9.83	10.45	80267	8148	1.94%
2025-04-24	9.82	9.87	0.00	0.00%	9.75	9.91	24718	2433	0.60%