当前位置: 爱股网 > 股票行情 > 沙河股份(000014)股票行情

沙河股份(000014)股票行情

沙河股份(000014)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

沙河股份(000014)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.95	15.11	0.08	0.53%	14.91	15.43	172190	26121.57	7.11%
2026-03-25	15.00	15.03	0.12	0.80%	14.70	15.25	176159	26313.82	7.28%
2026-03-24	14.86	14.91	0.52	3.61%	14.39	15.66	207787	30981.02	8.58%
2026-03-23	14.38	14.39	-0.17	-1.17%	14.30	15.10	179777	26366.30	7.43%
2026-03-20	15.24	14.56	-0.40	-2.67%	14.56	15.30	141536	21108.04	5.85%
2026-03-19	15.56	14.96	-0.44	-2.86%	14.91	15.71	230182	35102.09	9.51%
2026-03-18	14.70	15.40	0.86	5.91%	14.63	15.99	369821	57079.07	15.28%
2026-03-17	14.55	14.54	0.00	0.00%	14.51	14.80	126662	18548.63	5.23%
2026-03-16	14.45	14.54	0.19	1.32%	14.35	14.70	98913	14378.56	4.09%
2026-03-13	14.66	14.35	-0.20	-1.37%	14.26	14.66	91848	13259.44	3.79%
2026-03-12	14.50	14.55	0.02	0.14%	14.40	14.86	144095	21052.95	5.95%
2026-03-11	14.39	14.53	0.22	1.54%	14.03	14.80	273784	39840.41	11.31%
2026-03-10	13.15	14.31	1.30	9.99%	13.10	14.31	136066	18862.20	5.62%
2026-03-09	13.11	13.01	-0.16	-1.21%	12.83	13.17	57854	7510.59	2.39%
2026-03-06	12.58	13.17	0.55	4.36%	12.48	13.27	97193	12663.21	4.02%
2026-03-05	12.64	12.62	0.12	0.96%	12.55	12.80	47005	5957.15	1.94%
2026-03-04	12.40	12.50	-0.09	-0.71%	12.36	12.68	55792	6975.13	2.31%
2026-03-03	13.21	12.59	-0.67	-5.05%	12.56	13.37	96954	12555.43	4.01%
2026-03-02	13.63	13.26	-0.57	-4.12%	13.10	13.69	105139	14019.25	4.34%
2026-02-27	13.94	13.83	-0.17	-1.21%	13.67	13.98	77049	10617.30	3.18%
2026-02-26	14.39	14.00	-0.36	-2.51%	13.92	14.45	116076	16322.60	4.80%
2026-02-25	14.04	14.36	0.28	1.99%	14.04	14.49	119732	17200.80	4.95%
2026-02-24	14.31	14.08	-0.18	-1.26%	13.95	14.38	107736	15178.19	4.45%
2026-02-13	14.32	14.26	0.22	1.57%	14.06	14.90	197058	28530.44	8.14%
2026-02-12	14.66	14.04	-0.76	-5.14%	14.03	14.68	198648	28301.46	8.21%
2026-02-11	14.73	14.80	0.26	1.79%	14.49	15.05	273512	40616.50	11.30%
2026-02-10	15.74	14.54	0.01	0.07%	14.50	15.74	429014	64075.30	17.72%
2026-02-09	14.53	14.53	1.32	9.99%	14.53	14.53	52433	7618.58	2.17%
2026-02-06	13.27	13.21	-0.16	-1.20%	13.05	13.34	42066	5555.16	1.74%
2026-02-05	13.24	13.37	0.03	0.22%	13.20	13.52	58262	7814.32	2.41%
2026-02-04	12.90	13.34	0.39	3.01%	12.85	13.35	74969	9907.50	3.10%
2026-02-03	13.05	12.95	0.12	0.94%	12.83	13.10	36996	4783.82	1.53%
2026-02-02	12.89	12.83	-0.16	-1.23%	12.80	13.22	46906	6120.78	1.94%
2026-01-30	13.11	12.99	-0.16	-1.22%	12.78	13.24	67380	8737.03	2.78%
2026-01-29	12.93	13.15	0.27	2.10%	12.54	13.42	136206	17896.29	5.63%
2026-01-28	12.77	12.88	0.11	0.86%	12.71	13.22	76414	9873.98	3.16%
2026-01-27	13.27	12.77	-0.50	-3.77%	12.63	13.27	94332	12084.26	3.90%
2026-01-26	13.65	13.27	-0.49	-3.56%	13.15	13.74	94319	12588.33	3.90%
2026-01-23	13.37	13.76	0.29	2.15%	13.30	13.77	103792	14096.15	4.29%
2026-01-22	13.42	13.47	0.04	0.30%	13.26	13.54	64756	8683.16	2.68%
2026-01-21	13.11	13.43	0.27	2.05%	13.03	13.44	90743	12099.27	3.75%
2026-01-20	13.18	13.16	-0.04	-0.30%	13.10	13.27	56352	7417.99	2.33%
2026-01-19	13.09	13.20	0.12	0.92%	12.91	13.20	56882	7449.36	2.35%
2026-01-16	13.39	13.08	-0.18	-1.36%	13.08	13.40	78254	10292.96	3.23%
2026-01-15	13.30	13.26	-0.14	-1.04%	13.16	13.47	91464	12164.17	3.78%
2026-01-14	13.70	13.40	-0.30	-2.19%	13.31	13.80	153922	20894.85	6.36%
2026-01-13	13.66	13.70	-0.02	-0.15%	13.61	14.28	163053	22588.71	6.74%
2026-01-12	13.90	13.72	-0.23	-1.65%	13.58	13.90	131435	17963.78	5.43%
2026-01-09	13.73	13.95	0.19	1.38%	13.65	13.95	99892	13798.53	4.13%
2026-01-08	13.49	13.76	0.26	1.93%	13.41	13.84	100028	13657.46	4.13%
2026-01-07	13.65	13.50	-0.12	-0.88%	13.50	13.73	63314	8600.09	2.62%
2026-01-06	13.45	13.62	0.14	1.04%	13.41	13.74	72564	9887.29	3.00%
2026-01-05	13.45	13.48	0.03	0.22%	13.38	13.63	61659	8335.39	2.55%
2025-12-31	13.66	13.45	-0.10	-0.74%	13.36	13.74	60607	8168.61	2.50%
2025-12-30	13.69	13.55	-0.15	-1.09%	13.55	13.94	74421	10182.88	3.07%
2025-12-29	13.89	13.70	0.03	0.22%	13.62	14.14	126818	17586.96	5.24%
2025-12-26	13.67	13.67	-0.04	-0.29%	13.62	13.82	57637	7909.51	2.38%
2025-12-25	13.75	13.71	0.02	0.15%	13.57	13.80	47596	6509.97	1.97%
2025-12-24	13.65	13.69	0.02	0.15%	13.61	13.74	40835	5590.54	1.69%
2025-12-23	13.89	13.67	-0.19	-1.37%	13.59	13.89	61651	8434.86	2.55%
2025-12-22	13.85	13.86	0.02	0.14%	13.72	13.92	62019	8588.93	2.56%
2025-12-19	13.54	13.84	0.32	2.37%	13.51	13.88	78419	10804.10	3.24%
2025-12-18	13.38	13.52	0.04	0.30%	13.38	13.78	71882	9811.44	2.97%
2025-12-17	13.33	13.48	0.12	0.90%	13.25	13.50	73774	9880.92	3.05%
2025-12-16	13.62	13.36	-0.26	-1.91%	13.33	13.72	89132	12006.81	3.68%
2025-12-15	13.56	13.62	-0.30	-2.16%	13.53	13.89	109499	15029.64	4.52%
2025-12-12	14.79	13.92	-0.66	-4.53%	13.77	14.86	192215	27148.86	7.94%
2025-12-11	15.13	14.58	-0.80	-5.20%	14.57	15.36	242866	36107.53	10.03%
2025-12-10	14.39	15.38	0.94	6.51%	14.39	15.42	256909	38404.18	10.61%
2025-12-09	14.49	14.44	-0.12	-0.82%	14.43	14.73	80535	11692.91	3.33%
2025-12-08	14.71	14.56	-0.12	-0.82%	14.42	14.71	77456	11267.46	3.20%
2025-12-05	14.50	14.68	0.15	1.03%	14.35	14.71	71930	10470.90	2.97%
2025-12-04	14.74	14.53	-0.28	-1.89%	14.46	14.86	87238	12717.06	3.60%
2025-12-03	15.14	14.81	-0.39	-2.57%	14.72	15.22	114264	17045.67	4.72%
2025-12-02	15.68	15.20	-0.54	-3.43%	15.00	15.68	148924	22672.22	6.15%
2025-12-01	16.02	15.74	-0.34	-2.11%	15.66	16.18	134610	21337.15	5.56%
2025-11-28	15.72	16.08	0.27	1.71%	15.63	16.11	107161	17035.03	4.43%
2025-11-27	15.80	15.81	-0.19	-1.19%	15.70	16.42	199859	32112.46	8.26%
2025-11-26	15.50	16.00	0.47	3.03%	15.41	16.26	236620	37597.18	9.78%
2025-11-25	15.60	15.53	-0.04	-0.26%	15.39	15.85	133440	20813.91	5.51%

深证大盘股票行情在线 K线走势图

沙河股份(000014)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58