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
2025-12-16	12.48	12.33	-0.23	-1.83%	12.25	12.70	56190	6953	1.36%
2025-12-15	12.51	12.56	0.00	0.00%	12.46	12.80	47850	6049	1.16%
2025-12-12	12.69	12.56	-0.15	-1.18%	12.56	12.87	60616	7695	1.46%
2025-12-11	12.76	12.71	-0.14	-1.09%	12.70	13.07	75094	9635	1.81%
2025-12-10	13.35	12.85	-0.25	-1.91%	12.77	13.35	122643	15853	2.96%
2025-12-09	12.81	13.10	0.20	1.55%	12.76	13.27	138620	18123	3.35%
2025-12-08	12.74	12.90	0.30	2.38%	12.65	13.04	107636	13839	2.60%
2025-12-05	12.26	12.60	0.31	2.52%	12.24	12.60	71473	8920	1.73%
2025-12-04	12.63	12.29	-0.20	-1.60%	12.18	12.64	58631	7236	1.42%
2025-12-03	12.38	12.49	0.07	0.56%	12.38	12.69	84582	10603	2.04%
2025-12-02	12.40	12.42	-0.17	-1.35%	12.22	12.54	85834	10605	2.07%
2025-12-01	12.51	12.59	0.29	2.36%	12.34	12.60	90442	11295	2.18%
2025-11-28	12.20	12.30	0.08	0.65%	12.10	12.51	77822	9603	1.88%
2025-11-27	11.90	12.22	0.32	2.69%	11.90	12.30	85441	10355	2.06%
2025-11-26	12.14	11.90	-0.23	-1.90%	11.88	12.20	63532	7624	1.53%
2025-11-25	12.09	12.13	0.05	0.41%	12.00	12.20	60489	7338	1.46%
2025-11-24	12.00	12.08	0.22	1.85%	11.91	12.18	75930	9141	1.83%
2025-11-21	12.71	11.86	-0.91	-7.13%	11.85	12.74	144606	17613	3.49%
2025-11-20	12.95	12.77	-0.13	-1.01%	12.72	13.15	92216	11917	2.23%
2025-11-19	12.94	12.90	-0.07	-0.54%	12.77	13.21	86403	11164	2.09%
2025-11-18	13.40	12.97	-0.49	-3.64%	12.90	13.44	123378	16119	2.98%
2025-11-17	13.59	13.46	0.00	0.00%	13.30	13.62	150445	20187	3.63%
2025-11-14	13.63	13.46	-0.04	-0.30%	13.45	14.11	218009	29915	5.27%
2025-11-13	13.07	13.50	0.44	3.37%	13.04	13.58	165104	22129	3.99%
2025-11-12	13.33	13.06	-0.23	-1.73%	13.01	13.34	98265	12883	2.37%
2025-11-11	13.17	13.29	0.06	0.45%	13.15	13.36	109843	14558	2.65%
2025-11-10	13.16	13.23	0.08	0.61%	13.10	13.41	207035	27449	5.00%
2025-11-07	12.69	13.15	0.51	4.03%	12.66	13.29	243568	31908	5.88%
2025-11-06	12.48	12.64	0.21	1.69%	12.40	12.68	98548	12423	2.38%
2025-11-05	12.22	12.43	0.20	1.64%	12.18	12.53	79257	9840	1.91%
2025-11-04	12.54	12.23	-0.31	-2.47%	12.22	12.67	78406	9699	1.89%
2025-11-03	12.37	12.54	0.24	1.95%	12.24	12.59	99204	12336	2.40%
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%