沙河股份（000014）历史行情

以下为沙河股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.020	11.240	11.430	10.450	-0.310	-2.684%	2,588.62万	2.83亿	10.695%
2026-10-01	11.020	11.240	11.430	10.450	-0.310	-2.684%	2,588.62万	2.83亿	10.695%
2026-09-30	11.020	11.240	11.430	10.450	-0.310	-2.684%	25.89万	0.00亿	0.000%
2026-09-29	11.500	11.550	11.760	11.240	0.350	3.125%	26.36万	0.00亿	0.000%
2026-09-28	10.660	11.200	11.580	10.490	0.560	5.263%	22.04万	0.00亿	0.000%
2026-09-27	10.760	10.640	10.900	10.550	-0.180	-1.664%	553.86万	0.59亿	2.288%
2026-09-24	10.760	10.640	10.900	10.550	-0.180	-1.664%	5.54万	0.00亿	0.000%
2026-09-23	10.950	10.820	11.180	10.770	-0.050	-0.460%	7.27万	0.00亿	0.000%
2026-09-22	10.940	10.870	11.020	10.650	-0.100	-0.912%	6.50万	0.00亿	0.000%
2026-09-21	10.430	10.970	11.060	10.200	0.520	4.976%	9.75万	0.00亿	0.000%
2026-09-18	10.300	10.450	10.470	10.160	0.260	2.552%	5.24万	0.00亿	0.000%
2026-09-17	10.090	10.190	10.280	9.940	0.140	1.393%	5.01万	0.00亿	0.000%
2026-09-16	9.850	10.050	10.080	9.790	0.080	0.802%	3.71万	0.00亿	0.000%
2026-09-15	10.320	9.970	10.320	9.920	-0.300	-2.921%	4.64万	0.00亿	0.000%
2026-09-14	10.330	10.270	10.380	10.140	-0.030	-0.291%	3.94万	0.00亿	0.000%
2026-09-11	10.430	10.300	10.600	10.180	-0.280	-2.647%	5.59万	0.00亿	0.000%
2026-09-10	10.800	10.580	10.880	10.570	-0.280	-2.578%	4.69万	0.00亿	0.000%
2026-09-09	10.870	10.860	11.100	10.860	-0.190	-1.719%	7.86万	0.00亿	0.000%
2026-09-08	10.600	11.050	11.350	10.560	0.470	4.442%	10.52万	0.00亿	0.000%
2026-09-07	10.500	10.580	10.640	10.430	0.050	0.475%	4.59万	0.00亿	0.000%
2026-09-04	10.620	10.530	10.810	10.500	-0.040	-0.378%	5.04万	0.00亿	0.000%
2026-09-03	10.860	10.570	10.870	10.550	-0.190	-1.766%	5.76万	0.00亿	0.000%
2026-09-02	10.960	10.760	11.120	10.620	-0.190	-1.735%	7.66万	0.00亿	0.000%
2026-09-01	10.720	10.950	11.060	10.650	0.110	1.015%	11.46万	0.00亿	0.000%
2026-08-31	11.680	10.840	11.970	10.800	-0.610	-5.328%	20.39万	0.00亿	0.000%
2026-08-28	10.940	11.450	11.740	10.900	0.480	4.376%	12.94万	0.00亿	0.000%
2026-08-27	10.800	10.970	11.180	10.670	0.230	2.142%	10.27万	0.00亿	0.000%
2026-08-26	10.400	10.740	11.120	10.370	0.320	3.071%	11.97万	0.00亿	0.000%
2026-08-25	9.890	10.420	10.450	9.870	0.470	4.724%	7.20万	0.00亿	0.000%
2026-08-24	10.140	9.950	10.170	9.870	-0.140	-1.388%	4.10万	0.00亿	0.000%
2026-08-21	10.000	10.090	10.140	9.870	-0.040	-0.395%	4.01万	0.00亿	0.000%
2026-08-20	9.930	10.130	10.270	9.760	0.280	2.843%	5.33万	0.00亿	0.000%
2026-08-19	10.170	9.850	10.200	9.800	-0.260	-2.572%	5.62万	0.00亿	0.000%
2026-08-18	10.170	10.110	10.240	10.000	-0.060	-0.590%	3.59万	0.00亿	0.000%
2026-08-17	10.100	10.170	10.190	9.950	0.070	0.693%	3.49万	0.00亿	0.000%
2026-08-14	10.310	10.100	10.450	9.970	-0.210	-2.037%	6.43万	0.00亿	0.000%
2026-08-13	10.420	10.310	10.560	10.180	-0.180	-1.716%	9.00万	0.00亿	0.000%
2026-08-12	10.330	10.490	10.560	10.250	0.160	1.549%	7.03万	0.00亿	0.000%
2026-08-11	10.190	10.330	10.430	10.080	0.140	1.374%	6.15万	0.00亿	0.000%
2026-08-10	9.960	10.190	10.300	9.900	0.250	2.515%	5.51万	0.00亿	0.000%
2026-08-07	10.160	9.940	10.160	9.740	-0.160	-1.584%	5.37万	0.00亿	0.000%
2026-08-06	10.050	10.100	10.170	9.960	-0.030	-0.296%	5.09万	0.00亿	0.000%
2026-08-05	10.080	10.130	10.190	10.010	0.030	0.297%	5.62万	0.00亿	0.000%
2026-08-04	10.280	10.100	10.280	10.040	-0.090	-0.883%	5.80万	0.00亿	0.000%
2026-08-03	10.050	10.190	10.300	9.930	0.170	1.697%	7.31万	0.00亿	0.000%
2026-07-31	9.940	10.020	10.180	9.940	0.040	0.401%	7.25万	0.00亿	0.000%
2026-07-30	10.000	9.980	10.500	9.920	-0.010	-0.100%	12.73万	0.00亿	0.000%
2026-07-29	9.710	9.990	10.200	9.610	0.310	3.202%	12.88万	0.00亿	0.000%
2026-07-28	9.500	9.680	9.870	9.440	0.310	3.308%	11.28万	0.00亿	0.000%
2026-07-27	8.710	9.370	9.540	8.710	0.580	6.598%	10.52万	0.00亿	0.000%
2026-07-24	8.890	8.790	9.050	8.780	-0.110	-1.236%	6.18万	0.00亿	0.000%
2026-07-23	8.600	8.900	8.930	8.520	0.310	3.609%	7.47万	0.00亿	0.000%
2026-07-22	8.710	8.590	8.840	8.530	-0.160	-1.829%	8.14万	0.00亿	0.000%
2026-07-21	9.000	8.750	9.060	8.310	-0.230	-2.561%	13.29万	0.00亿	0.000%
2026-07-20	9.410	8.980	9.590	8.890	-0.390	-4.162%	14.14万	0.00亿	0.000%
2026-07-17	9.900	9.370	10.120	9.360	-0.630	-6.300%	21.02万	0.00亿	0.000%
2026-07-16	9.150	10.000	10.000	9.120	0.910	10.011%	15.05万	0.00亿	0.000%
2026-07-15	8.920	9.090	9.220	8.890	0.080	0.888%	4.45万	0.00亿	0.000%
2026-07-14	8.850	9.010	9.050	8.710	0.160	1.808%	5.03万	0.00亿	0.000%
2026-07-13	9.200	8.850	9.320	8.820	-0.350	-3.804%	5.34万	0.00亿	0.000%
2026-07-10	8.880	9.200	9.430	8.760	0.300	3.371%	7.73万	0.00亿	0.000%
2026-07-09	8.880	8.900	9.060	8.740	-0.020	-0.224%	4.73万	0.00亿	0.000%
2026-07-08	9.000	8.920	9.010	8.790	-0.070	-0.779%	3.54万	0.00亿	0.000%
2026-07-07	9.190	8.990	9.260	8.970	-0.240	-2.600%	4.53万	0.00亿	0.000%
2026-07-06	9.550	9.230	9.600	9.150	-0.270	-2.842%	5.01万	0.00亿	0.000%
2026-07-03	9.360	9.500	9.580	9.350	0.160	1.713%	5.32万	0.00亿	0.000%
2026-07-02	9.310	9.340	9.590	9.270	0.030	0.322%	5.60万	0.00亿	0.000%
2026-07-01	9.140	9.310	9.450	9.100	0.180	1.972%	6.13万	0.00亿	0.000%
2026-06-30	9.190	9.130	9.320	9.020	-0.050	-0.545%	4.16万	0.00亿	0.000%
2026-06-29	9.270	9.180	9.300	8.970	-0.100	-1.078%	5.41万	0.00亿	0.000%
2026-06-26	9.470	9.280	9.590	9.280	-0.300	-3.132%	5.23万	0.00亿	0.000%
2026-06-25	9.600	9.580	9.900	9.320	-0.030	-0.312%	8.35万	0.00亿	0.000%
2026-06-24	10.160	9.610	10.170	9.530	-0.550	-5.413%	6.76万	0.00亿	0.000%
2026-06-23	9.870	10.160	10.270	9.800	0.210	2.111%	7.07万	0.00亿	0.000%
2026-06-22	9.910	9.950	9.990	9.450	0.020	0.201%	7.21万	0.00亿	0.000%
2026-06-18	9.860	9.930	10.280	9.660	0.040	0.404%	6.54万	0.00亿	0.000%
2026-06-17	10.100	9.890	10.140	9.860	-0.210	-2.079%	5.63万	0.00亿	0.000%
2026-06-16	10.310	10.100	10.310	10.040	-0.190	-1.846%	3.85万	0.00亿	0.000%
2026-06-15	10.310	10.290	10.560	10.180	-0.020	-0.194%	4.71万	0.00亿	0.000%
2026-06-12	10.190	10.310	10.410	10.060	0.160	1.576%	3.90万	0.00亿	0.000%
2026-06-11	10.180	10.150	10.310	10.000	-0.170	-1.647%	4.03万	0.00亿	0.000%
2026-06-10	10.260	10.320	10.330	10.100	-0.040	-0.386%	4.51万	0.00亿	0.000%
2026-06-09	10.370	10.360	10.490	10.110	0.010	0.097%	5.01万	0.00亿	0.000%
2026-06-08	10.500	10.350	10.700	10.190	-0.320	-2.999%	5.29万	0.00亿	0.000%
2026-06-05	10.460	10.670	10.800	10.400	0.200	1.910%	5.69万	0.00亿	0.000%
2026-06-04	10.730	10.470	10.840	10.410	-0.300	-2.786%	5.04万	0.00亿	0.000%
2026-06-03	10.930	10.770	10.930	10.670	-0.170	-1.554%	6.20万	0.00亿	0.000%
2026-06-02	11.300	10.940	11.300	10.810	-0.250	-2.234%	7.71万	0.00亿	0.000%
2026-06-01	10.600	11.190	11.340	10.550	0.520	4.873%	10.40万	0.00亿	0.000%
2026-05-29	10.750	10.670	11.190	10.640	-0.090	-0.836%	8.70万	0.00亿	0.000%
2026-05-28	10.650	10.760	10.830	10.490	0.060	0.561%	6.64万	0.00亿	0.000%
2026-05-27	10.820	10.700	10.940	10.620	-0.200	-1.835%	4.76万	0.00亿	0.000%
2026-05-26	11.100	10.900	11.180	10.780	-0.280	-2.504%	5.81万	0.00亿	0.000%
2026-05-25	11.330	11.180	11.450	11.090	-0.190	-1.671%	5.29万	0.00亿	0.000%
2026-05-22	11.210	11.370	11.460	11.040	0.180	1.609%	5.30万	0.00亿	0.000%
2026-05-21	11.750	11.190	11.810	11.160	-0.520	-4.441%	6.41万	0.00亿	0.000%
2026-05-20	11.960	11.710	11.970	11.640	-0.300	-2.498%	5.44万	0.00亿	0.000%
2026-05-19	12.180	12.010	12.220	11.850	-0.130	-1.071%	6.11万	0.00亿	0.000%
2026-05-18	12.170	12.140	12.240	12.050	0.030	0.248%	5.26万	0.00亿	0.000%
2026-05-15	12.350	12.110	12.480	12.000	-0.190	-1.545%	6.40万	0.00亿	0.000%
2026-05-14	12.790	12.300	12.790	12.280	-0.410	-3.226%	7.14万	0.00亿	0.000%
2026-05-13	13.000	12.710	13.100	12.690	-0.290	-2.231%	9.93万	0.00亿	0.000%
2026-05-12	12.960	13.000	13.320	12.770	0.050	0.386%	12.60万	0.00亿	0.000%
2026-05-11	13.130	12.950	13.180	12.860	-0.160	-1.220%	7.86万	0.00亿	0.000%
2026-05-08	12.930	13.110	13.180	12.820	0.170	1.314%	6.64万	0.00亿	0.000%
2026-05-07	13.100	12.940	13.160	12.920	-0.160	-1.221%	7.96万	0.00亿	0.000%
2026-05-06	13.170	13.100	13.270	13.080	-0.100	-0.758%	7.84万	0.00亿	0.000%
2026-04-30	13.400	13.200	13.400	12.940	0.000	0.000%	7.95万	0.00亿	0.000%
2026-04-29	13.080	13.200	13.420	12.930	0.160	1.227%	6.89万	0.00亿	0.000%
2026-04-28	13.170	13.040	13.280	12.930	-0.170	-1.287%	4.19万	0.00亿	0.000%
2026-04-27	13.100	13.210	13.300	12.670	0.090	0.686%	6.25万	0.00亿	0.000%
2026-04-24	13.050	13.120	13.260	13.010	-0.010	-0.076%	3.96万	0.00亿	0.000%
2026-04-23	13.320	13.130	13.320	13.080	-0.160	-1.204%	5.28万	0.00亿	0.000%
2026-04-22	13.240	13.290	13.290	13.080	0.040	0.302%	4.89万	0.00亿	0.000%
2026-04-21	13.500	13.250	13.560	13.130	-0.320	-2.358%	6.04万	0.00亿	0.000%
2026-04-20	13.410	13.570	13.620	13.230	0.160	1.193%	6.81万	0.00亿	0.000%
2026-04-17	13.330	13.410	13.570	13.250	0.080	0.600%	6.84万	0.00亿	0.000%
2026-04-16	13.120	13.330	13.360	13.080	0.220	1.678%	6.24万	0.00亿	0.000%
2026-04-15	13.520	13.110	13.550	13.100	-0.370	-2.745%	7.09万	0.00亿	0.000%
2026-04-14	13.450	13.480	13.570	13.200	0.210	1.583%	7.98万	0.00亿	0.000%
2026-04-13	13.500	13.270	13.730	13.150	-0.250	-1.849%	7.99万	0.00亿	0.000%
2026-04-10	13.400	13.520	13.610	13.400	0.250	1.884%	7.37万	0.00亿	0.000%
2026-04-09	13.380	13.270	13.490	13.120	-0.230	-1.704%	7.17万	0.00亿	0.000%
2026-04-08	13.300	13.500	13.500	13.220	0.440	3.369%	8.36万	0.00亿	0.000%
2026-04-07	12.720	13.060	13.260	12.440	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-03	13.300	12.700	13.320	12.680	0.000	0.000%	9.26万	0.00亿	0.000%
2026-04-02	13.820	13.270	14.050	13.200	0.000	0.000%	12.95万	0.00亿	0.000%
2026-04-01	14.500	13.990	14.620	13.830	0.000	0.000%	15.91万	0.00亿	0.000%