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
2025-09-05	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%
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%