沧州大化(600230)股票行情
沧州大化(600230)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 |
|---|
| 2025-12-12 | 12.69 | 12.56 | -0.15 | -1.18% | 12.56 | 12.87 | 60616 | 7695.62 | 1.46% |
| 2025-12-11 | 12.76 | 12.71 | -0.14 | -1.09% | 12.70 | 13.07 | 75094 | 9635.39 | 1.81% |
| 2025-12-10 | 13.35 | 12.85 | -0.25 | -1.91% | 12.77 | 13.35 | 122643 | 15853.25 | 2.96% |
| 2025-12-09 | 12.81 | 13.10 | 0.20 | 1.55% | 12.76 | 13.27 | 138620 | 18123.39 | 3.35% |
| 2025-12-08 | 12.74 | 12.90 | 0.30 | 2.38% | 12.65 | 13.04 | 107636 | 13839.40 | 2.60% |
| 2025-12-05 | 12.26 | 12.60 | 0.31 | 2.52% | 12.24 | 12.60 | 71473 | 8920.76 | 1.73% |
| 2025-12-04 | 12.63 | 12.29 | -0.20 | -1.60% | 12.18 | 12.64 | 58631 | 7236.51 | 1.42% |
| 2025-12-03 | 12.38 | 12.49 | 0.07 | 0.56% | 12.38 | 12.69 | 84582 | 10603.02 | 2.04% |
| 2025-12-02 | 12.40 | 12.42 | -0.17 | -1.35% | 12.22 | 12.54 | 85834 | 10605.19 | 2.07% |
| 2025-12-01 | 12.51 | 12.59 | 0.29 | 2.36% | 12.34 | 12.60 | 90442 | 11295.69 | 2.18% |
| 2025-11-28 | 12.20 | 12.30 | 0.08 | 0.65% | 12.10 | 12.51 | 77822 | 9603.34 | 1.88% |
| 2025-11-27 | 11.90 | 12.22 | 0.32 | 2.69% | 11.90 | 12.30 | 85441 | 10355.58 | 2.06% |
| 2025-11-26 | 12.14 | 11.90 | -0.23 | -1.90% | 11.88 | 12.20 | 63532 | 7624.91 | 1.53% |
| 2025-11-25 | 12.09 | 12.13 | 0.05 | 0.41% | 12.00 | 12.20 | 60489 | 7338.02 | 1.46% |
| 2025-11-24 | 12.00 | 12.08 | 0.22 | 1.85% | 11.91 | 12.18 | 75930 | 9141.16 | 1.83% |
| 2025-11-21 | 12.71 | 11.86 | -0.91 | -7.13% | 11.85 | 12.74 | 144606 | 17613.70 | 3.49% |
| 2025-11-20 | 12.95 | 12.77 | -0.13 | -1.01% | 12.72 | 13.15 | 92216 | 11917.73 | 2.23% |
| 2025-11-19 | 12.94 | 12.90 | -0.07 | -0.54% | 12.77 | 13.21 | 86403 | 11164.79 | 2.09% |
| 2025-11-18 | 13.40 | 12.97 | -0.49 | -3.64% | 12.90 | 13.44 | 123378 | 16119.88 | 2.98% |
| 2025-11-17 | 13.59 | 13.46 | 0.00 | 0.00% | 13.30 | 13.62 | 150445 | 20187.55 | 3.63% |
| 2025-11-14 | 13.63 | 13.46 | -0.04 | -0.30% | 13.45 | 14.11 | 218009 | 29915.38 | 5.27% |
| 2025-11-13 | 13.07 | 13.50 | 0.44 | 3.37% | 13.04 | 13.58 | 165104 | 22129.40 | 3.99% |
| 2025-11-12 | 13.33 | 13.06 | -0.23 | -1.73% | 13.01 | 13.34 | 98265 | 12883.21 | 2.37% |
| 2025-11-11 | 13.17 | 13.29 | 0.06 | 0.45% | 13.15 | 13.36 | 109843 | 14558.49 | 2.65% |
| 2025-11-10 | 13.16 | 13.23 | 0.08 | 0.61% | 13.10 | 13.41 | 207035 | 27449.08 | 5.00% |
| 2025-11-07 | 12.69 | 13.15 | 0.51 | 4.03% | 12.66 | 13.29 | 243568 | 31908.86 | 5.88% |
| 2025-11-06 | 12.48 | 12.64 | 0.21 | 1.69% | 12.40 | 12.68 | 98548 | 12423.25 | 2.38% |
| 2025-11-05 | 12.22 | 12.43 | 0.20 | 1.64% | 12.18 | 12.53 | 79257 | 9840.32 | 1.91% |
| 2025-11-04 | 12.54 | 12.23 | -0.31 | -2.47% | 12.22 | 12.67 | 78406 | 9699.87 | 1.89% |
| 2025-11-03 | 12.37 | 12.54 | 0.24 | 1.95% | 12.24 | 12.59 | 99204 | 12336.07 | 2.40% |
| 2025-10-31 | 12.41 | 12.30 | -0.13 | -1.05% | 12.23 | 12.49 | 113465 | 14011.38 | 2.74% |
| 2025-10-30 | 12.36 | 12.43 | 0.04 | 0.32% | 12.25 | 12.59 | 85193 | 10598.02 | 2.06% |
| 2025-10-29 | 12.25 | 12.39 | 0.15 | 1.23% | 12.12 | 12.40 | 68025 | 8364.38 | 1.64% |
| 2025-10-28 | 12.10 | 12.24 | 0.10 | 0.82% | 12.06 | 12.42 | 74135 | 9099.41 | 1.79% |
| 2025-10-27 | 12.00 | 12.14 | 0.03 | 0.25% | 12.00 | 12.23 | 58887 | 7157.05 | 1.42% |
| 2025-10-24 | 12.40 | 12.11 | -0.29 | -2.34% | 12.10 | 12.49 | 83280 | 10194.24 | 2.01% |
| 2025-10-23 | 12.19 | 12.40 | 0.18 | 1.47% | 12.12 | 12.40 | 59913 | 7355.31 | 1.45% |
| 2025-10-22 | 12.15 | 12.22 | 0.06 | 0.49% | 12.12 | 12.25 | 36475 | 4446.52 | 0.88% |
| 2025-10-21 | 12.05 | 12.16 | 0.12 | 1.00% | 12.00 | 12.17 | 40959 | 4964.10 | 0.99% |
| 2025-10-20 | 11.98 | 12.04 | 0.11 | 0.92% | 11.91 | 12.08 | 48092 | 5771.88 | 1.16% |
| 2025-10-17 | 12.08 | 11.93 | -0.10 | -0.83% | 11.91 | 12.25 | 61531 | 7418.72 | 1.49% |
| 2025-10-16 | 12.22 | 12.03 | -0.23 | -1.88% | 11.99 | 12.25 | 66651 | 8055.00 | 1.61% |
| 2025-10-15 | 12.29 | 12.26 | -0.02 | -0.16% | 12.14 | 12.40 | 58461 | 7160.00 | 1.41% |
| 2025-10-14 | 12.34 | 12.28 | -0.06 | -0.49% | 12.20 | 12.51 | 68864 | 8494.71 | 1.66% |
| 2025-10-13 | 12.10 | 12.34 | -0.17 | -1.36% | 12.05 | 12.37 | 70667 | 8642.25 | 1.71% |
| 2025-10-10 | 12.40 | 12.51 | 0.11 | 0.89% | 12.30 | 12.60 | 92728 | 11602.44 | 2.24% |
| 2025-10-09 | 12.36 | 12.40 | 0.10 | 0.81% | 12.20 | 12.50 | 74070 | 9131.88 | 1.79% |
| 2025-09-30 | 12.30 | 12.30 | -0.01 | -0.08% | 12.23 | 12.38 | 55680 | 6851.10 | 1.35% |
| 2025-09-29 | 12.05 | 12.31 | 0.22 | 1.82% | 12.00 | 12.34 | 77223 | 9446.14 | 1.87% |
| 2025-09-26 | 12.15 | 12.09 | -0.15 | -1.23% | 12.09 | 12.35 | 74368 | 9096.46 | 1.80% |
| 2025-09-25 | 12.08 | 12.24 | 0.15 | 1.24% | 12.03 | 12.58 | 123316 | 15173.54 | 2.98% |
| 2025-09-24 | 11.97 | 12.09 | -0.13 | -1.06% | 11.86 | 12.16 | 83488 | 10037.06 | 2.02% |
| 2025-09-23 | 12.09 | 12.22 | 0.16 | 1.33% | 11.74 | 12.23 | 115261 | 13756.50 | 2.78% |
| 2025-09-22 | 12.10 | 12.06 | -0.04 | -0.33% | 11.86 | 12.10 | 71310 | 8526.93 | 1.72% |
| 2025-09-19 | 12.03 | 12.10 | 0.08 | 0.67% | 11.93 | 12.16 | 60789 | 7345.19 | 1.47% |
| 2025-09-18 | 12.32 | 12.02 | -0.29 | -2.36% | 11.94 | 12.35 | 113919 | 13833.97 | 2.75% |
| 2025-09-17 | 12.37 | 12.31 | -0.09 | -0.73% | 12.29 | 12.43 | 78699 | 9704.50 | 1.90% |
| 2025-09-16 | 12.49 | 12.40 | -0.16 | -1.27% | 12.25 | 12.68 | 109613 | 13584.51 | 2.65% |
| 2025-09-15 | 12.80 | 12.56 | -0.24 | -1.88% | 12.55 | 12.95 | 84778 | 10737.11 | 2.05% |
| 2025-09-12 | 12.68 | 12.80 | 0.15 | 1.19% | 12.56 | 13.02 | 145892 | 18680.02 | 3.52% |
| 2025-09-11 | 12.81 | 12.65 | -0.12 | -0.94% | 12.50 | 12.82 | 132254 | 16680.14 | 3.19% |
| 2025-09-10 | 12.92 | 12.77 | -0.07 | -0.55% | 12.46 | 12.96 | 118182 | 15003.81 | 2.85% |
| 2025-09-09 | 13.10 | 12.84 | -0.27 | -2.06% | 12.76 | 13.25 | 104420 | 13559.60 | 2.52% |
| 2025-09-08 | 12.86 | 13.11 | 0.21 | 1.63% | 12.80 | 13.12 | 118901 | 15475.90 | 2.87% |
| 2025-09-05 | 12.70 | 12.90 | 0.25 | 1.98% | 12.68 | 12.91 | 96435 | 12355.58 | 2.33% |
| 2025-09-04 | 12.84 | 12.65 | -0.21 | -1.63% | 12.48 | 13.06 | 104331 | 13335.92 | 2.52% |
| 2025-09-03 | 13.20 | 12.86 | -0.34 | -2.58% | 12.85 | 13.39 | 90799 | 11817.07 | 2.19% |
| 2025-09-02 | 13.68 | 13.20 | -0.34 | -2.51% | 13.11 | 13.75 | 131298 | 17509.44 | 3.17% |
| 2025-09-01 | 13.79 | 13.54 | -0.17 | -1.24% | 13.43 | 13.85 | 164019 | 22211.04 | 3.96% |
| 2025-08-29 | 13.50 | 13.71 | 0.33 | 2.47% | 13.40 | 13.93 | 260326 | 35803.07 | 6.29% |
| 2025-08-28 | 12.92 | 13.38 | 0.43 | 3.32% | 12.92 | 13.38 | 189363 | 25004.82 | 4.57% |
| 2025-08-27 | 13.50 | 12.95 | -0.60 | -4.43% | 12.93 | 13.57 | 212515 | 28034.89 | 5.13% |
| 2025-08-26 | 13.42 | 13.55 | 0.10 | 0.74% | 13.25 | 13.97 | 194823 | 26495.24 | 4.71% |
| 2025-08-25 | 13.65 | 13.45 | -0.29 | -2.11% | 13.41 | 13.87 | 227933 | 31017.15 | 5.51% |
| 2025-08-22 | 13.49 | 13.74 | 0.23 | 1.70% | 13.32 | 13.98 | 257888 | 35196.89 | 6.23% |
| 2025-08-21 | 13.30 | 13.51 | 0.21 | 1.58% | 13.28 | 13.81 | 271305 | 36913.91 | 6.55% |
| 2025-08-20 | 13.40 | 13.30 | -0.25 | -1.85% | 13.16 | 13.57 | 176944 | 23529.46 | 4.27% |
| 2025-08-19 | 13.40 | 13.55 | 0.52 | 3.99% | 13.13 | 13.70 | 359752 | 48253.38 | 8.69% |
| 2025-08-18 | 13.13 | 13.03 | 0.05 | 0.39% | 12.95 | 13.32 | 138067 | 18009.51 | 3.34% |
| 2025-08-15 | 12.87 | 12.98 | 0.10 | 0.78% | 12.85 | 13.07 | 83961 | 10886.17 | 2.03% |
上证大盘股票行情在线 K线走势图
沧州大化(600230)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
