沙河股份

000014
🏛️ 中国 →
19.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.40 21.11 20.40 20.90 3,276.8K
09:35 20.90 21.01 20.85 20.91 1,226.3K
09:40 20.91 21.43 20.91 21.39 2,047.4K
09:45 21.41 21.41 20.51 20.51 1,533.6K
09:50 20.51 20.70 20.47 20.57 1,250.6K
09:55 20.56 20.59 20.34 20.55 795.4K
10:00 20.56 20.57 20.45 20.48 336.5K
10:05 20.46 20.68 20.41 20.68 487.9K
10:10 20.61 20.67 20.42 20.43 303.3K
10:15 20.44 20.60 20.40 20.51 258.0K
10:20 20.55 20.55 20.40 20.41 353.8K
10:25 20.42 20.60 20.42 20.50 159.7K
10:30 20.50 20.61 20.50 20.53 143.5K
10:35 20.56 20.56 20.42 20.43 376.5K
10:40 20.43 20.58 20.43 20.57 128.8K
10:45 20.57 20.75 20.56 20.65 270.1K
10:50 20.65 20.68 20.51 20.52 270.0K
10:55 20.52 20.59 20.47 20.58 163.8K
11:00 20.55 20.61 20.52 20.55 139.1K
11:05 20.54 20.54 20.24 20.42 716.3K
11:10 20.41 20.45 20.31 20.33 243.7K
11:15 20.32 20.46 20.32 20.46 121.8K
11:20 20.46 20.65 20.46 20.52 162.7K
11:25 20.52 20.53 20.46 20.48 102.9K
11:30 20.48 20.48 20.48 20.48 1.0K
13:00 20.48 20.48 20.30 20.36 298.0K
13:05 20.36 20.37 20.09 20.11 428.9K
13:10 20.13 20.21 20.01 20.02 484.2K
13:15 20.02 20.09 19.92 20.00 672.3K
13:20 20.00 20.17 19.93 19.93 496.5K
13:25 19.93 20.05 19.90 19.90 445.0K
13:30 19.89 19.97 19.81 19.95 635.2K
13:35 19.90 19.91 19.77 19.86 453.9K
13:40 19.84 19.88 19.76 19.80 310.3K
13:45 19.80 19.91 19.78 19.91 238.4K
13:50 19.92 20.05 19.83 19.86 225.6K
13:55 19.85 19.90 19.82 19.82 231.7K
14:00 19.82 19.82 19.65 19.71 696.8K
14:05 19.71 19.76 19.69 19.69 258.6K
14:10 19.69 19.78 19.60 19.65 432.0K
14:15 19.65 19.81 19.61 19.75 380.6K
14:20 19.75 19.79 19.53 19.53 337.4K
14:25 19.50 19.53 19.32 19.53 1,208.1K
14:30 19.54 19.66 19.33 19.34 485.7K
14:35 19.33 19.54 19.29 19.29 796.5K
14:40 19.29 19.33 19.15 19.25 1,502.0K
14:45 19.24 19.43 19.13 19.13 898.0K
14:50 19.13 19.25 19.00 19.09 1,752.5K
14:55 19.09 19.09 19.00 19.05 920.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.20 21.50 18.99 19.06 30.3M
2025-09-25 19.82 20.95 19.31 20.55 29.8M
2025-09-24 20.90 22.76 19.86 20.18 35.0M
2025-09-23 18.99 21.07 18.20 21.07 31.5M
2025-09-22 18.00 19.77 17.61 19.15 24.2M
2025-09-19 16.88 18.45 16.50 18.45 25.0M
2025-09-18 16.42 16.98 16.15 16.77 21.6M
2025-09-17 16.30 17.50 16.15 16.30 21.9M
2025-09-16 15.66 16.88 15.58 16.42 18.6M
2025-09-15 15.30 15.96 14.75 15.91 18.6M
2025-09-12 15.15 15.64 15.07 15.49 15.0M
2025-09-11 15.15 15.25 14.89 15.18 13.0M
2025-09-10 15.00 15.68 14.81 15.25 15.2M
2025-09-09 14.65 15.51 14.48 15.20 21.8M
2025-09-08 14.42 15.05 14.33 14.63 21.3M
2025-09-05 13.59 13.99 13.32 13.99 9.6M
2025-09-04 13.70 13.96 13.30 13.56 9.0M
2025-09-03 13.89 14.08 13.61 13.65 9.0M
2025-09-02 14.46 14.50 13.80 13.98 13.5M
2025-09-01 14.20 14.70 13.98 14.52 11.7M
2025-08-29 14.64 14.76 14.26 14.26 11.8M
2025-08-28 14.46 14.76 14.20 14.68 13.5M
2025-08-27 15.51 15.77 14.40 14.47 22.5M
2025-08-26 14.96 16.25 14.68 15.83 26.7M
2025-08-25 14.90 15.20 14.44 15.17 23.4M
2025-08-22 15.36 15.55 14.77 14.79 22.7M
2025-08-21 16.79 16.88 15.44 15.44 26.0M
2025-08-20 16.91 17.40 15.87 17.16 33.8M
2025-08-19 16.43 17.80 16.30 17.26 31.8M
2025-08-18 15.33 16.70 15.28 16.53 40.0M
2025-08-15 14.25 15.25 14.22 15.18 33.3M
2025-08-14 14.85 15.70 14.06 14.45 42.4M
2025-08-13 15.11 15.68 14.91 15.04 56.2M
2025-08-12 14.16 14.25 14.02 14.25 22.1M
2025-08-11 12.59 13.12 12.51 12.95 13.6M
2025-08-08 12.64 12.72 12.39 12.52 6.0M
2025-08-07 12.41 12.70 12.28 12.66 9.1M
2025-08-06 12.50 12.57 12.33 12.45 5.1M
2025-08-05 12.33 12.72 12.30 12.55 6.5M
2025-08-04 12.12 12.40 12.00 12.33 5.6M
2025-08-01 12.49 12.61 12.18 12.22 8.2M
2025-07-31 12.38 13.24 12.28 12.42 11.9M
2025-07-30 12.67 12.83 12.35 12.38 8.4M
2025-07-29 12.47 12.78 12.39 12.70 9.9M
2025-07-28 12.24 12.57 12.14 12.48 8.6M
2025-07-25 12.10 12.25 12.03 12.25 6.4M
2025-07-24 12.00 12.15 11.92 12.14 6.3M
2025-07-23 12.06 12.16 11.98 12.05 8.2M
2025-07-22 12.05 12.09 11.85 12.04 5.6M
2025-07-21 12.00 12.10 11.94 12.04 6.2M
2025-07-18 11.99 12.05 11.88 12.02 5.2M
2025-07-17 11.98 12.04 11.91 11.98 5.0M
2025-07-16 12.11 12.14 11.90 12.04 7.2M
2025-07-15 12.72 12.73 11.92 12.08 14.4M
2025-07-14 12.57 13.14 12.51 12.57 13.3M
2025-07-11 12.70 12.90 12.55 12.67 15.1M
2025-07-10 12.41 13.23 12.39 12.80 23.4M
2025-07-09 12.19 12.86 12.10 12.52 21.6M
2025-07-08 12.31 12.31 12.02 12.19 20.4M
2025-07-07 11.31 12.43 11.26 12.43 16.4M
2025-07-04 11.56 11.56 11.28 11.30 5.3M
2025-07-03 11.55 11.64 11.51 11.53 3.3M
2025-07-02 11.62 11.65 11.49 11.56 3.6M
2025-07-01 11.59 11.73 11.51 11.63 4.4M
2025-06-30 11.75 11.78 11.52 11.57 5.7M
2025-06-27 11.70 11.85 11.60 11.75 5.9M
2025-06-26 11.64 11.82 11.60 11.70 5.6M
2025-06-25 11.54 11.73 11.47 11.71 6.2M
2025-06-24 11.40 11.63 11.37 11.55 6.2M
2025-06-23 11.10 11.44 10.81 11.44 6.8M
2025-06-20 11.36 11.48 11.21 11.25 5.8M
2025-06-19 11.43 11.56 11.18 11.35 6.9M
2025-06-18 11.59 11.65 11.30 11.44 7.4M
2025-06-17 11.52 11.77 11.43 11.62 10.9M
2025-06-16 11.65 11.77 11.51 11.58 11.0M
2025-06-13 11.88 11.93 11.61 11.64 11.2M
2025-06-12 12.20 12.52 11.86 11.98 22.1M
2025-06-11 11.40 12.33 11.21 12.33 26.0M
2025-06-10 11.40 11.52 11.02 11.21 7.0M
2025-06-09 11.55 11.60 11.32 11.40 6.9M
2025-06-06 11.50 11.67 11.44 11.62 3.9M
2025-06-05 11.57 11.63 11.38 11.50 4.7M
2025-06-04 11.58 11.66 11.47 11.57 4.4M
2025-06-03 11.72 11.89 11.53 11.58 6.4M
2025-05-30 11.81 12.12 11.81 11.86 8.4M
2025-05-29 11.60 11.97 11.48 11.95 9.4M
2025-05-28 11.60 11.80 11.55 11.60 6.9M
2025-05-27 11.48 11.70 11.38 11.69 7.5M
2025-05-26 11.39 11.81 11.36 11.48 7.4M
2025-05-23 11.56 11.61 11.35 11.39 8.6M
2025-05-22 11.75 11.77 11.45 11.56 9.6M
2025-05-21 11.82 11.83 11.51 11.68 9.0M
2025-05-20 12.00 12.16 11.70 11.83 17.9M
2025-05-19 11.11 11.88 11.01 11.88 11.5M
2025-05-16 11.03 11.06 10.77 10.80 5.3M
2025-05-15 10.87 11.11 10.71 11.02 7.1M
2025-05-14 10.90 11.03 10.68 10.86 4.6M
2025-05-13 10.93 11.00 10.75 10.91 4.5M
2025-05-12 11.02 11.13 10.79 10.91 4.8M
2025-05-09 11.08 11.17 10.94 10.98 4.8M
2025-05-08 10.70 11.23 10.63 11.08 7.4M
2025-05-07 10.77 10.99 10.65 10.74 7.3M
2025-05-06 10.43 10.62 10.40 10.60 5.0M
2025-04-30 10.22 10.44 10.22 10.32 4.6M
2025-04-29 10.25 10.44 10.16 10.27 5.0M
2025-04-28 10.51 10.67 9.99 10.30 8.2M
2025-04-25 10.85 11.17 10.66 10.68 9.0M
2025-04-24 10.98 11.23 10.73 10.96 6.4M
2025-04-23 10.84 11.05 10.77 10.98 7.3M
2025-04-22 10.62 11.02 10.55 10.90 7.2M
2025-04-21 10.62 10.70 10.35 10.69 7.1M
2025-04-18 10.47 10.75 10.38 10.66 7.0M
2025-04-17 10.30 10.93 10.17 10.55 10.8M
2025-04-16 10.52 10.56 10.14 10.23 4.3M
2025-04-15 10.50 10.72 10.27 10.49 5.6M
2025-04-14 10.65 10.77 10.38 10.54 7.1M
2025-04-11 10.35 10.83 10.35 10.49 10.8M
2025-04-10 9.67 10.49 9.60 10.49 12.3M
2025-04-09 9.06 9.58 8.58 9.54 7.8M
2025-04-08 9.64 9.76 9.00 9.31 9.5M
2025-04-07 10.11 10.48 9.83 9.83 5.4M
2025-04-03 10.73 11.09 10.69 10.92 4.6M
2025-04-02 11.16 11.18 10.78 10.84 5.1M
2025-04-01 10.68 11.08 10.68 11.05 7.2M
2025-03-31 11.12 11.22 10.67 10.69 8.5M
2025-03-28 11.42 11.58 11.20 11.33 7.6M
2025-03-27 11.27 11.56 11.15 11.37 6.3M
2025-03-26 11.45 11.47 11.25 11.30 4.9M
2025-03-25 11.01 11.38 10.93 11.34 5.5M
2025-03-24 11.27 11.31 10.78 11.05 6.7M
2025-03-21 11.35 11.49 11.02 11.42 7.1M
2025-03-20 11.30 11.53 11.26 11.36 6.1M
2025-03-19 11.30 11.64 11.12 11.36 9.8M
2025-03-18 11.31 11.37 11.16 11.25 6.3M
2025-03-17 11.63 11.63 11.27 11.30 10.0M
2025-03-14 11.57 11.72 11.38 11.63 11.8M
2025-03-13 11.15 11.67 10.82 11.63 20.2M
2025-03-12 11.00 11.45 10.86 11.08 22.3M
2025-03-11 9.89 10.95 9.82 10.95 18.1M
2025-03-10 9.92 10.00 9.90 9.95 3.5M
2025-03-07 10.04 10.08 9.83 9.90 6.1M
2025-03-06 9.97 10.12 9.88 10.09 5.4M
2025-03-05 10.12 10.14 9.78 9.92 6.1M
2025-03-04 10.01 10.14 9.94 10.12 4.3M
2025-03-03 9.93 10.18 9.93 10.04 5.8M
2025-02-28 10.16 10.21 9.93 9.95 6.1M
2025-02-27 10.20 10.33 10.04 10.16 5.1M
2025-02-26 10.07 10.25 10.04 10.20 5.6M
2025-02-25 10.06 10.22 10.00 10.04 5.0M
2025-02-24 10.09 10.25 9.98 10.14 5.9M
2025-02-21 10.24 10.26 10.03 10.13 6.0M
2025-02-20 10.30 10.32 10.15 10.26 3.7M
2025-02-19 10.18 10.30 10.15 10.24 3.7M
2025-02-18 10.52 10.56 10.18 10.21 4.5M
2025-02-17 10.28 10.88 10.27 10.58 8.2M
2025-02-14 10.45 10.47 10.17 10.32 5.4M
2025-02-13 10.55 10.68 10.41 10.47 5.3M
2025-02-12 10.48 10.64 10.29 10.63 5.7M
2025-02-11 10.69 10.86 10.38 10.45 6.3M
2025-02-10 10.25 10.80 10.20 10.74 8.9M
2025-02-07 10.04 10.31 10.01 10.18 5.8M
2025-02-06 10.00 10.09 9.77 10.04 5.1M
2025-02-05 10.10 10.13 9.91 10.03 3.6M
2025-01-27 10.11 10.30 9.98 10.02 3.5M
2025-01-24 10.09 10.16 9.99 10.06 3.1M
2025-01-23 10.14 10.35 10.05 10.08 4.3M
2025-01-22 10.30 10.33 10.00 10.01 4.9M
2025-01-21 10.51 10.74 10.25 10.34 7.7M
2025-01-20 10.35 10.60 10.15 10.45 5.2M
2025-01-17 10.05 10.42 10.00 10.31 4.5M
2025-01-16 10.22 10.43 10.07 10.19 3.5M
2025-01-15 10.28 10.34 10.12 10.18 3.3M
2025-01-14 9.85 10.38 9.85 10.31 4.5M
2025-01-13 9.63 9.88 9.45 9.88 4.5M
2025-01-10 10.29 10.34 9.91 9.92 3.5M
2025-01-09 10.30 10.40 10.24 10.27 3.2M
2025-01-08 10.33 10.43 10.01 10.34 4.3M
2025-01-07 10.22 10.39 10.16 10.37 3.4M
2025-01-06 10.35 10.39 10.00 10.19 5.0M
2025-01-03 10.98 11.04 10.35 10.42 6.2M
2025-01-02 10.99 11.25 10.85 10.93 5.8M