沧州大化（600230）历史行情

以下为沧州大化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
2026-10-09	13.440	13.740	13.820	13.280	0.160	1.178%	16.24万	0.00亿	0.000%
2026-10-08	13.150	13.580	14.080	13.150	0.430	3.270%	23.14万	0.00亿	0.000%
2026-10-07	13.300	13.150	13.990	13.120	-0.030	-0.228%	1,999.35万	2.67亿	4.830%
2026-10-06	13.300	13.150	13.990	13.120	-0.030	-0.228%	1,999.35万	2.67亿	4.830%
2026-10-05	13.300	13.150	13.990	13.120	-0.030	-0.228%	1,999.35万	2.67亿	4.830%
2026-10-02	13.300	13.150	13.990	13.120	-0.030	-0.228%	1,999.35万	2.67亿	4.830%
2026-10-01	13.300	13.150	13.990	13.120	-0.030	-0.228%	1,999.35万	2.67亿	4.830%
2026-09-30	13.300	13.150	13.990	13.120	-0.030	-0.228%	19.99万	0.00亿	0.000%
2026-09-29	13.430	13.180	13.550	13.130	-0.380	-2.802%	16.50万	0.00亿	0.000%
2026-09-28	14.620	13.560	14.680	13.400	-0.780	-5.439%	23.60万	0.00亿	0.000%
2026-09-27	15.000	14.340	15.270	14.290	-0.480	-3.239%	4,176.11万	6.16亿	10.088%
2026-09-24	15.000	14.340	15.270	14.290	-0.480	-3.239%	41.76万	0.00亿	0.000%
2026-09-23	13.490	14.820	14.820	13.280	1.350	10.022%	23.25万	0.00亿	0.000%
2026-09-22	13.830	13.470	13.830	13.360	-0.280	-2.036%	8.17万	0.00亿	0.000%
2026-09-21	13.650	13.750	13.880	13.610	0.130	0.954%	6.38万	0.00亿	0.000%
2026-09-18	13.310	13.620	13.690	13.310	0.340	2.560%	6.57万	0.00亿	0.000%
2026-09-17	13.350	13.280	13.590	13.200	-0.180	-1.337%	6.36万	0.00亿	0.000%
2026-09-16	13.300	13.460	13.510	13.240	0.110	0.824%	5.98万	0.00亿	0.000%
2026-09-15	13.740	13.350	13.910	13.330	-0.490	-3.540%	9.77万	0.00亿	0.000%
2026-09-14	13.770	13.840	13.980	13.640	0.140	1.022%	7.98万	0.00亿	0.000%
2026-09-11	14.400	13.700	14.400	13.480	-0.810	-5.582%	15.01万	0.00亿	0.000%
2026-09-10	14.970	14.510	15.150	14.480	-0.460	-3.073%	15.08万	0.00亿	0.000%
2026-09-09	14.820	14.970	14.980	14.570	0.090	0.605%	10.86万	0.00亿	0.000%
2026-09-08	14.450	14.880	14.910	14.360	0.430	2.976%	11.06万	0.00亿	0.000%
2026-09-07	14.670	14.450	14.700	14.280	-0.170	-1.163%	7.76万	0.00亿	0.000%
2026-09-04	14.550	14.620	15.040	14.520	0.070	0.481%	11.32万	0.00亿	0.000%
2026-09-03	14.690	14.550	14.900	14.510	-0.100	-0.683%	10.32万	0.00亿	0.000%
2026-09-02	15.170	14.650	15.270	14.540	-0.580	-3.808%	13.74万	0.00亿	0.000%
2026-09-01	15.120	15.230	15.500	15.010	0.170	1.129%	17.25万	0.00亿	0.000%
2026-08-31	15.040	15.060	15.280	14.740	-0.280	-1.825%	16.35万	0.00亿	0.000%
2026-08-28	14.570	15.340	15.450	14.520	0.770	5.285%	18.01万	0.00亿	0.000%
2026-08-27	14.180	14.570	14.690	14.120	0.360	2.533%	11.14万	0.00亿	0.000%
2026-08-26	14.230	14.210	14.440	14.070	-0.160	-1.113%	9.48万	0.00亿	0.000%
2026-08-25	14.310	14.370	14.690	14.210	-0.070	-0.485%	9.27万	0.00亿	0.000%
2026-08-24	14.650	14.440	14.940	14.290	-0.180	-1.231%	9.17万	0.00亿	0.000%
2026-08-21	14.600	14.620	14.690	14.390	-0.070	-0.477%	8.58万	0.00亿	0.000%
2026-08-20	14.860	14.690	15.200	14.640	0.060	0.410%	11.56万	0.00亿	0.000%
2026-08-19	15.070	14.630	15.140	14.600	-0.590	-3.876%	13.22万	0.00亿	0.000%
2026-08-18	15.100	15.220	15.350	14.980	0.200	1.332%	17.55万	0.00亿	0.000%
2026-08-17	14.470	15.020	15.180	14.270	0.650	4.523%	20.88万	0.00亿	0.000%
2026-08-14	14.720	14.370	14.720	14.250	-0.380	-2.576%	14.51万	0.00亿	0.000%
2026-08-13	15.410	14.750	15.580	14.700	-0.860	-5.509%	19.87万	0.00亿	0.000%
2026-08-12	15.300	15.610	15.980	15.260	0.240	1.561%	18.77万	0.00亿	0.000%
2026-08-11	15.720	15.370	15.750	15.180	-0.560	-3.515%	21.22万	0.00亿	0.000%
2026-08-10	14.880	15.930	16.000	14.650	1.050	7.056%	31.33万	0.00亿	0.000%
2026-08-07	14.230	14.880	14.950	14.170	0.650	4.568%	24.74万	0.00亿	0.000%
2026-08-06	14.280	14.230	14.480	13.950	0.110	0.779%	16.43万	0.00亿	0.000%
2026-08-05	13.930	14.120	14.220	13.800	0.200	1.437%	18.59万	0.00亿	0.000%
2026-08-04	13.850	13.920	14.150	13.660	-0.020	-0.143%	17.76万	0.00亿	0.000%
2026-08-03	13.650	13.940	14.020	13.350	0.150	1.088%	23.88万	0.00亿	0.000%
2026-07-31	13.310	13.790	13.950	13.200	0.290	2.148%	21.81万	0.00亿	0.000%
2026-07-30	13.530	13.500	13.740	13.360	-0.080	-0.589%	17.18万	0.00亿	0.000%
2026-07-29	13.000	13.580	13.980	12.920	0.520	3.982%	21.68万	0.00亿	0.000%
2026-07-28	12.950	13.060	13.240	12.880	0.160	1.240%	11.62万	0.00亿	0.000%
2026-07-27	12.490	12.900	13.020	12.370	0.350	2.789%	15.20万	0.00亿	0.000%
2026-07-24	13.590	12.550	13.590	12.530	-0.940	-6.968%	24.47万	0.00亿	0.000%
2026-07-23	12.100	13.490	13.490	12.100	1.230	10.033%	20.24万	0.00亿	0.000%
2026-07-22	12.080	12.260	12.480	11.960	0.050	0.410%	12.79万	0.00亿	0.000%
2026-07-21	12.100	12.210	12.230	11.620	0.010	0.082%	16.14万	0.00亿	0.000%
2026-07-20	12.280	12.200	12.710	12.020	-0.150	-1.215%	15.31万	0.00亿	0.000%
2026-07-17	12.670	12.350	12.920	12.250	-0.410	-3.213%	12.38万	0.00亿	0.000%
2026-07-16	13.030	12.760	13.110	12.710	-0.247	-1.899%	11.32万	0.00亿	0.000%
2026-07-15	12.637	13.007	13.367	12.527	0.330	2.603%	15.96万	0.00亿	0.000%
2026-07-14	12.527	12.677	12.687	12.387	0.170	1.359%	11.28万	0.00亿	0.000%
2026-07-13	13.077	12.507	13.147	12.477	-0.590	-4.505%	11.35万	0.00亿	0.000%
2026-07-10	12.637	13.097	13.397	12.567	0.240	1.867%	18.01万	0.00亿	0.000%
2026-07-09	12.977	12.857	13.127	12.487	0.080	0.626%	16.80万	0.00亿	0.000%
2026-07-08	12.967	12.777	13.137	12.677	-0.220	-1.693%	10.74万	0.00亿	0.000%
2026-07-07	13.967	12.997	13.977	12.957	-0.810	-5.867%	12.15万	0.00亿	0.000%
2026-07-06	13.647	13.807	14.527	13.497	0.160	1.172%	12.28万	0.00亿	0.000%
2026-07-03	13.857	13.647	13.877	13.477	-0.130	-0.944%	9.60万	0.00亿	0.000%
2026-07-02	13.627	13.777	14.087	13.577	0.110	0.805%	13.87万	0.00亿	0.000%
2026-07-01	12.997	13.667	13.997	12.857	0.670	5.155%	16.78万	0.00亿	0.000%
2026-06-30	13.387	12.997	13.397	12.887	-0.540	-3.989%	16.14万	0.00亿	0.000%
2026-06-29	13.597	13.537	13.847	13.237	-0.150	-1.096%	10.96万	0.00亿	0.000%
2026-06-26	13.977	13.687	14.307	13.657	-0.490	-3.456%	12.51万	0.00亿	0.000%
2026-06-25	15.157	14.177	15.157	14.077	-0.750	-5.024%	17.82万	0.00亿	0.000%
2026-06-24	14.617	14.927	15.317	14.537	0.090	0.607%	13.71万	0.00亿	0.000%
2026-06-23	15.717	14.837	15.777	14.777	-0.570	-3.700%	16.61万	0.00亿	0.000%
2026-06-22	14.287	15.407	15.567	14.027	1.110	7.764%	20.48万	0.00亿	0.000%
2026-06-18	14.627	14.297	14.647	14.217	-0.360	-2.456%	8.35万	0.00亿	0.000%
2026-06-17	14.827	14.657	14.887	14.487	-0.220	-1.479%	8.75万	0.00亿	0.000%
2026-06-16	14.977	14.877	15.157	14.777	-0.250	-1.653%	9.01万	0.00亿	0.000%
2026-06-15	14.777	15.127	15.377	14.607	0.520	3.560%	13.83万	0.00亿	0.000%
2026-06-12	14.167	14.607	14.927	14.027	0.420	2.960%	13.09万	0.00亿	0.000%
2026-06-11	14.217	14.187	14.607	13.947	-0.020	-0.141%	8.70万	0.00亿	0.000%
2026-06-10	14.037	14.207	14.447	13.987	0.120	0.852%	7.87万	0.00亿	0.000%
2026-06-09	14.427	14.087	14.447	13.777	0.010	0.071%	7.58万	0.00亿	0.000%
2026-06-08	14.477	14.077	14.747	13.917	-0.710	-4.802%	11.35万	0.00亿	0.000%
2026-06-05	14.787	14.787	15.027	14.577	0.140	0.956%	9.33万	0.00亿	0.000%
2026-06-04	15.057	14.647	15.057	14.587	-0.510	-3.365%	7.22万	0.00亿	0.000%
2026-06-03	15.087	15.157	15.287	14.977	0.090	0.597%	8.97万	0.00亿	0.000%
2026-06-02	15.337	15.067	15.337	14.617	-0.250	-1.632%	9.88万	0.00亿	0.000%
2026-06-01	14.937	15.317	15.457	14.737	0.650	4.432%	13.75万	0.00亿	0.000%
2026-05-29	15.027	14.667	15.087	14.597	-0.440	-2.913%	7.81万	0.00亿	0.000%
2026-05-28	15.067	15.107	15.227	14.577	0.050	0.332%	8.93万	0.00亿	0.000%
2026-05-27	15.757	15.057	15.757	14.907	-0.690	-4.382%	14.10万	0.00亿	0.000%
2026-05-26	15.587	15.747	15.837	15.427	-0.030	-0.190%	9.62万	0.00亿	0.000%
2026-05-25	16.467	15.777	16.487	15.687	-0.550	-3.369%	11.74万	0.00亿	0.000%
2026-05-22	16.027	16.327	16.387	16.027	0.290	1.808%	8.85万	0.00亿	0.000%
2026-05-21	16.757	16.037	16.957	16.027	-0.750	-4.468%	12.55万	0.00亿	0.000%
2026-05-20	16.557	16.787	17.477	16.447	0.300	1.820%	14.74万	0.00亿	0.000%
2026-05-19	16.887	16.487	17.017	16.347	-0.480	-2.829%	11.61万	0.00亿	0.000%
2026-05-18	17.317	16.967	17.527	16.857	-0.370	-2.134%	10.94万	0.00亿	0.000%
2026-05-15	17.467	17.337	17.987	17.257	-0.230	-1.309%	14.09万	0.00亿	0.000%
2026-05-14	17.387	17.567	18.047	17.387	0.060	0.343%	16.49万	0.00亿	0.000%
2026-05-13	17.177	17.507	17.767	17.147	0.400	2.338%	18.54万	0.00亿	0.000%
2026-05-12	17.517	17.107	17.517	16.847	-0.220	-1.270%	16.21万	0.00亿	0.000%
2026-05-11	17.977	17.327	18.197	17.167	-0.620	-3.455%	22.25万	0.00亿	0.000%
2026-05-08	17.977	17.947	18.177	17.637	-0.060	-0.333%	13.78万	0.00亿	0.000%
2026-05-07	18.297	18.007	18.387	17.687	-0.560	-3.016%	18.00万	0.00亿	0.000%
2026-05-06	18.947	18.567	19.097	18.177	-0.380	-2.006%	19.05万	0.00亿	0.000%
2026-04-30	19.897	18.947	19.977	18.937	-0.820	-4.148%	25.61万	0.00亿	0.000%
2026-04-29	19.257	19.767	20.027	18.897	0.560	2.916%	19.53万	0.00亿	0.000%
2026-04-28	18.857	19.207	19.297	18.737	0.320	1.694%	11.87万	0.00亿	0.000%
2026-04-27	19.407	18.887	19.407	18.787	-0.270	-1.409%	9.35万	0.00亿	0.000%
2026-04-24	18.827	19.157	19.357	18.277	-0.050	-0.260%	14.74万	0.00亿	0.000%
2026-04-23	19.147	19.207	19.667	18.757	0.160	0.840%	11.85万	0.00亿	0.000%
2026-04-22	19.477	19.047	19.677	18.987	-0.530	-2.707%	12.22万	0.00亿	0.000%
2026-04-21	19.367	19.577	19.927	19.227	0.120	0.617%	10.97万	0.00亿	0.000%
2026-04-20	19.677	19.457	19.807	19.277	0.080	0.413%	9.61万	0.00亿	0.000%
2026-04-17	19.467	19.377	19.627	19.167	-0.210	-1.072%	8.51万	0.00亿	0.000%
2026-04-16	19.527	19.587	19.737	19.387	-0.040	-0.204%	10.22万	0.00亿	0.000%
2026-04-15	19.677	19.627	19.877	19.457	-0.140	-0.708%	10.05万	0.00亿	0.000%
2026-04-14	19.727	19.767	19.877	19.267	-0.040	-0.202%	12.99万	0.00亿	0.000%
2026-04-13	20.257	19.807	20.327	19.417	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-10	20.727	20.337	20.787	20.267	0.000	0.000%	12.38万	0.00亿	0.000%
2026-04-09	20.507	20.697	20.927	20.247	0.000	0.000%	14.99万	0.00亿	0.000%
2026-04-08	19.627	20.627	20.937	19.377	0.000	0.000%	28.09万	0.00亿	0.000%
2026-04-07	18.527	20.217	20.307	18.377	0.000	0.000%	27.34万	0.00亿	0.000%
2026-04-03	18.987	18.487	18.997	18.317	0.000	0.000%	12.74万	0.00亿	0.000%
2026-04-02	18.927	18.957	19.167	18.707	0.000	0.000%	10.67万	0.00亿	0.000%
2026-04-01	18.977	18.977	19.377	18.477	0.000	0.000%	15.17万	0.00亿	0.000%