沙河股份(000014)股票信息
| 股票代码 | 000014 |
| 股票名称 | 沙河股份 |
| 最新价/元 | 9.69 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.12 |
| 买入/元 | 9.68 |
| 卖出/元 | 9.69 |
| 昨收/元 | 9.80 |
| 今开/元 | 9.73 |
| 最高/元 | 9.83 |
| 最低/元 | 9.62 |
| 成交量/手 | 37192.20 |
| 成交额/万 | 3619.97 |
| 股净值/元 | 4.49 |
| 市净率 | 1.38 |
| 总市值/万 | 234542.79 |
| 流通值/万 | 234542.79 |
| 换手率/% | 1.54 |
| 入市日期 | 1992-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
沙河股份(000014)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 9.73 | 9.69 | -0.11 | -1.12 | 37192.20 | 3619.97 | 1.54 |
| 2024-07-01 | 9.60 | 9.80 | 0.23 | 2.40 | 52280.80 | 5097.39 | 2.16 |
| 2024-06-28 | 9.63 | 9.57 | -0.11 | -1.14 | 37693.75 | 3637.99 | 1.56 |
| 2024-06-27 | 9.85 | 9.68 | -0.19 | -1.93 | 34365.15 | 3362.06 | 1.42 |
| 2024-06-26 | 9.80 | 9.87 | 0.00 | 0.00 | 43930.40 | 4305.73 | 1.81 |
| 2024-06-25 | 9.66 | 9.87 | 0.18 | 1.86 | 63921.20 | 6258.06 | 2.64 |
| 2024-06-24 | 9.78 | 9.69 | -0.22 | -2.22 | 69519.20 | 6752.48 | 2.87 |
| 2024-06-21 | 9.83 | 9.91 | 0.00 | 0.00 | 52530.43 | 5211.95 | 2.17 |
| 2024-06-20 | 9.68 | 9.91 | 0.12 | 1.23 | 81611.22 | 8036.21 | 3.37 |
| 2024-06-19 | 9.40 | 9.79 | 0.43 | 4.59 | 130373.20 | 12894.50 | 5.39 |
| 2024-06-18 | 9.21 | 9.36 | 0.15 | 1.63 | 35021.20 | 3250.16 | 1.45 |
| 2024-06-17 | 9.30 | 9.21 | -0.14 | -1.50 | 34188.39 | 3158.80 | 1.41 |
| 2024-06-14 | 9.12 | 9.35 | 0.13 | 1.41 | 40897.00 | 3806.67 | 1.69 |
| 2024-06-13 | 9.41 | 9.22 | -0.18 | -1.92 | 39979.13 | 3719.92 | 1.65 |
| 2024-06-12 | 9.30 | 9.40 | 0.06 | 0.64 | 34550.01 | 3235.22 | 1.43 |
| 2024-06-11 | 9.49 | 9.34 | -0.18 | -1.89 | 38680.80 | 3615.91 | 1.60 |
| 2024-06-07 | 9.25 | 9.52 | 0.29 | 3.14 | 55112.82 | 5185.23 | 2.28 |
| 2024-06-06 | 9.90 | 9.23 | -0.60 | -6.10 | 86146.20 | 8159.32 | 3.56 |
| 2024-06-05 | 10.29 | 10.05 | -0.31 | -2.99 | 45636.60 | 4634.95 | 1.89 |
| 2024-06-04 | 10.27 | 10.36 | 0.05 | 0.49 | 61634.20 | 6339.94 | 2.55 |
| 2024-06-03 | 10.49 | 10.31 | -0.20 | -1.90 | 45129.19 | 4659.22 | 1.86 |
| 2024-05-31 | 10.41 | 10.51 | 0.10 | 0.96 | 45562.60 | 4771.74 | 1.88 |
| 2024-05-30 | 10.56 | 10.41 | -0.22 | -2.07 | 55291.00 | 5765.55 | 2.28 |
| 2024-05-29 | 10.44 | 10.63 | 0.19 | 1.82 | 74942.61 | 8002.38 | 3.10 |
| 2024-05-28 | 10.81 | 10.44 | -0.32 | -2.97 | 73288.20 | 7745.00 | 3.03 |
| 2024-05-27 | 10.81 | 10.76 | -0.05 | -0.46 | 90675.13 | 9611.25 | 3.75 |
| 2024-05-24 | 11.21 | 10.81 | -0.51 | -4.51 | 99272.01 | 10856.01 | 4.10 |
| 2024-05-23 | 11.56 | 11.32 | -0.42 | -3.58 | 168204.47 | 19123.98 | 6.95 |
| 2024-05-22 | 11.71 | 11.74 | 0.03 | 0.26 | 218825.52 | 26120.40 | 9.04 |
| 2024-05-21 | 11.60 | 11.71 | 0.02 | 0.17 | 123798.45 | 14533.94 | 5.11 |
| 2024-05-20 | 11.90 | 11.69 | -0.50 | -4.10 | 206109.66 | 24225.81 | 8.52 |
| 2024-05-17 | 11.50 | 12.19 | 0.77 | 6.74 | 322522.86 | 37807.64 | 13.32 |
| 2024-05-16 | 11.08 | 11.42 | 0.37 | 3.35 | 195974.61 | 22264.11 | 8.10 |
| 2024-05-15 | 10.94 | 11.05 | 0.11 | 1.01 | 109199.40 | 12128.76 | 4.51 |
| 2024-05-14 | 10.89 | 10.94 | -0.02 | -0.18 | 55238.20 | 6030.26 | 2.28 |
| 2024-05-13 | 11.06 | 10.96 | -0.26 | -2.32 | 79141.20 | 8654.94 | 3.27 |
| 2024-05-10 | 10.85 | 11.22 | 0.42 | 3.89 | 151040.18 | 16732.87 | 6.24 |
| 2024-05-09 | 10.72 | 10.80 | 0.10 | 0.94 | 59249.45 | 6418.17 | 2.45 |
| 2024-05-08 | 11.03 | 10.70 | -0.49 | -4.38 | 81977.20 | 8893.63 | 3.39 |
| 2024-05-07 | 11.20 | 11.19 | 0.05 | 0.45 | 106639.72 | 11926.04 | 4.41 |
| 2024-05-06 | 11.39 | 11.14 | 0.08 | 0.72 | 120100.40 | 13511.42 | 4.96 |
| 2024-04-30 | 11.21 | 11.06 | -0.29 | -2.56 | 110793.72 | 12253.54 | 4.58 |
| 2024-04-29 | 10.54 | 11.35 | 0.65 | 6.08 | 189389.94 | 21058.75 | 7.82 |
| 2024-04-26 | 10.52 | 10.70 | -0.05 | -0.47 | 108452.64 | 11367.32 | 4.48 |
| 2024-04-25 | 10.75 | 10.75 | 0.05 | 0.47 | 63383.80 | 6844.52 | 2.62 |
| 2024-04-24 | 10.60 | 10.70 | 0.04 | 0.38 | 68928.00 | 7301.35 | 2.85 |
| 2024-04-23 | 10.69 | 10.66 | -0.04 | -0.37 | 46421.21 | 4959.01 | 1.92 |
| 2024-04-22 | 10.49 | 10.70 | 0.21 | 2.00 | 74327.90 | 7875.48 | 3.07 |
| 2024-04-19 | 10.46 | 10.49 | 0.04 | 0.38 | 56411.11 | 5914.03 | 2.33 |
| 2024-04-18 | 10.64 | 10.45 | -0.19 | -1.79 | 63935.20 | 6737.00 | 2.64 |
| 2024-04-17 | 10.31 | 10.64 | 0.33 | 3.20 | 72659.01 | 7686.85 | 3.00 |
| 2024-04-16 | 10.61 | 10.31 | -0.46 | -4.27 | 83808.81 | 8698.13 | 3.46 |
| 2024-04-15 | 10.85 | 10.77 | -0.07 | -0.65 | 75727.69 | 8161.98 | 3.13 |
| 2024-04-12 | 11.06 | 10.84 | -0.23 | -2.08 | 57577.80 | 6310.98 | 2.38 |
| 2024-04-11 | 10.96 | 11.07 | -0.03 | -0.27 | 52949.40 | 5860.14 | 2.19 |
| 2024-04-10 | 11.53 | 11.10 | -0.49 | -4.23 | 95399.10 | 10674.82 | 3.94 |
| 2024-04-09 | 11.33 | 11.59 | 0.22 | 1.94 | 65530.43 | 7509.30 | 2.71 |
| 2024-04-08 | 11.85 | 11.37 | -0.53 | -4.45 | 105503.00 | 12179.57 | 4.36 |
| 2024-04-03 | 12.11 | 11.90 | -0.29 | -2.38 | 109175.08 | 13041.81 | 4.51 |
| 2024-04-02 | 12.27 | 12.19 | -0.16 | -1.30 | 125046.17 | 15304.32 | 5.17 |
| 2024-04-01 | 12.26 | 12.35 | -0.05 | -0.40 | 152861.80 | 18710.17 | 6.32 |
| 2024-03-29 | 12.51 | 12.40 | -0.34 | -2.67 | 154395.95 | 19268.31 | 6.38 |
| 2024-03-28 | 12.36 | 12.74 | 0.18 | 1.43 | 220544.90 | 27586.43 | 9.11 |
| 2024-03-27 | 12.15 | 12.56 | 0.27 | 2.20 | 270619.36 | 33706.49 | 11.18 |
| 2024-03-26 | 11.79 | 12.29 | 0.44 | 3.71 | 227706.49 | 27664.72 | 9.41 |
| 2024-03-25 | 11.58 | 11.85 | 0.16 | 1.37 | 135467.35 | 16059.97 | 5.60 |
| 2024-03-22 | 12.01 | 11.69 | -0.36 | -2.99 | 122651.52 | 14460.27 | 5.07 |
| 2024-03-21 | 12.03 | 12.05 | 0.05 | 0.42 | 112244.50 | 13548.11 | 4.64 |
| 2024-03-20 | 12.04 | 12.00 | -0.05 | -0.42 | 83782.40 | 10034.39 | 3.46 |
| 2024-03-19 | 12.11 | 12.05 | -0.17 | -1.39 | 98623.80 | 11942.93 | 4.07 |
| 2024-03-18 | 12.18 | 12.22 | 0.02 | 0.16 | 127299.88 | 15395.59 | 5.26 |
| 2024-03-15 | 12.18 | 12.20 | -0.08 | -0.65 | 110610.05 | 13412.70 | 4.57 |
| 2024-03-14 | 11.96 | 12.28 | 0.21 | 1.74 | 187627.47 | 22971.40 | 7.75 |
| 2024-03-13 | 12.20 | 12.07 | -0.30 | -2.43 | 171886.81 | 20723.07 | 7.10 |
| 2024-03-12 | 11.93 | 12.37 | 0.36 | 3.00 | 248180.51 | 30480.38 | 10.25 |
| 2024-03-11 | 11.88 | 12.01 | 0.08 | 0.67 | 108692.98 | 12959.53 | 4.49 |
| 2024-03-08 | 11.96 | 11.93 | -0.17 | -1.41 | 106544.37 | 12651.60 | 4.40 |
| 2024-03-07 | 11.68 | 12.10 | 0.32 | 2.72 | 185740.91 | 22176.55 | 7.67 |
| 2024-03-06 | 11.79 | 11.78 | -0.06 | -0.51 | 112944.23 | 13222.28 | 4.67 |
| 2024-03-05 | 12.00 | 11.84 | -0.33 | -2.71 | 133280.01 | 15842.41 | 5.51 |
| 2024-03-04 | 12.10 | 12.17 | -0.18 | -1.46 | 202199.41 | 24345.00 | 8.35 |
| 2024-03-01 | 11.46 | 12.35 | 0.91 | 7.96 | 300545.10 | 36236.71 | 12.42 |
| 2024-02-29 | 11.11 | 11.44 | 0.15 | 1.33 | 150885.01 | 17100.70 | 6.23 |
| 2024-02-28 | 12.09 | 11.29 | -0.76 | -6.31 | 241475.63 | 28422.72 | 9.98 |
| 2024-02-27 | 11.47 | 12.05 | 0.43 | 3.70 | 191936.80 | 22795.45 | 7.93 |
| 2024-02-26 | 11.75 | 11.62 | -0.25 | -2.11 | 156749.57 | 18235.03 | 6.48 |
| 2024-02-23 | 11.75 | 11.87 | 0.11 | 0.94 | 157131.00 | 18429.75 | 6.49 |
| 2024-02-22 | 11.49 | 11.76 | 0.14 | 1.21 | 167555.94 | 19434.65 | 6.92 |
| 2024-02-21 | 11.29 | 11.62 | 0.26 | 2.29 | 208165.71 | 24203.88 | 8.60 |
| 2024-02-20 | 11.30 | 11.36 | -0.07 | -0.61 | 141756.29 | 15968.94 | 5.86 |
| 2024-02-19 | 10.95 | 11.43 | 0.48 | 4.38 | 193463.34 | 21606.75 | 7.99 |
| 2024-02-08 | 10.54 | 10.95 | 0.68 | 6.62 | 184707.24 | 19964.22 | 7.63 |
| 2024-02-07 | 10.88 | 10.27 | -0.79 | -7.14 | 193254.94 | 20300.13 | 7.98 |
| 2024-02-06 | 10.75 | 11.06 | -0.21 | -1.86 | 266172.86 | 27937.80 | 11.00 |
| 2024-02-05 | 11.88 | 11.27 | -1.25 | -9.98 | 146086.80 | 16650.52 | 6.04 |
| 2024-01-26 | 12.03 | 13.26 | 1.21 | 10.04 | 273003.01 | 35287.80 | 11.28 |
| 2024-01-25 | 11.86 | 12.05 | 0.37 | 3.17 | 193230.40 | 23163.77 | 7.98 |
| 2024-01-24 | 11.28 | 11.68 | 0.56 | 5.04 | 143415.39 | 16434.12 | 5.93 |
| 2024-01-23 | 11.01 | 11.12 | 0.11 | 1.00 | 101591.79 | 11115.18 | 4.20 |
| 2024-01-22 | 11.70 | 11.01 | -0.85 | -7.17 | 144440.48 | 16557.48 | 5.97 |
日K线
周K线
月K线
