证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

沧州大化(600230)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 21.40 22.80 21.30 21.54 104867 2308371 -0.53 -2.40%
2009-11-26 22.87 23.47 22.02 22.07 185016 4217996 -0.79 -3.46%
2009-11-25 21.23 22.97 20.95 22.86 192863 4271032 1.93 9.22%
2009-11-24 20.65 21.98 20.54 20.93 191472 4046679 0.15 0.72%
2009-11-23 20.70 21.50 20.70 20.78 123863 2609303 0.62 3.08%
2009-11-20 20.49 20.70 20.10 20.16 76590 1551672 -0.28 -1.37%
2009-11-19 20.20 20.70 19.90 20.44 65278 1329873 0.33 1.64%
2009-11-18 20.40 20.65 19.93 20.11 54275 1099779 -0.22 -1.08%
2009-11-17 20.41 20.60 20.14 20.33 39887 811257 0.01 0.05%
2009-11-16 19.57 20.40 19.57 20.32 69796 1400179 0.80 4.10%
2009-11-13 19.51 19.78 19.03 19.52 46887 908272 -0.18 -0.91%
2009-11-12 19.50 20.25 19.38 19.70 56895 1130259 0.20 1.03%
2009-11-11 19.32 19.60 19.10 19.50 39918 774471 0.15 0.78%
2009-11-10 19.46 19.75 19.22 19.35 41796 812895 -0.11 -0.56%
2009-11-09 19.66 19.66 19.14 19.46 49659 962180 -0.25 -1.27%
2009-11-06 19.66 19.78 19.30 19.71 54339 1061589 0.21 1.08%
2009-11-05 19.70 19.80 19.20 19.50 49663 964398 -0.20 -1.01%
2009-11-04 19.10 19.90 19.07 19.70 82817 1621801 0.57 2.98%
2009-11-03 18.80 19.46 18.66 19.13 68602 1313694 0.38 2.03%
2009-11-02 17.70 18.99 17.60 18.75 75427 1402436 0.45 2.46%
2009-10-30 17.50 19.00 17.40 18.30 76910 1417315 1.02 5.90%
2009-10-29 17.40 17.43 17.17 17.28 22196 383461 -0.35 -1.99%
2009-10-28 17.10 17.82 17.10 17.63 33051 576578 0.40 2.32%
2009-10-27 17.89 17.89 17.20 17.23 47663 833664 -0.80 -4.44%
2009-10-26 18.54 18.70 17.89 18.03 50896 921249 -0.48 -2.59%
2009-10-23 18.29 18.81 18.29 18.51 43410 806487 0.22 1.20%
2009-10-22 18.66 18.68 18.10 18.29 44406 816058 -0.35 -1.88%
2009-10-21 18.75 18.98 18.46 18.64 57842 1079940 -0.30 -1.58%
2009-10-20 18.40 19.29 18.30 18.94 139509 2624204 0.21 1.12%
2009-10-19 17.01 18.73 17.01 18.73 183621 3277867 1.70 9.98%
2009-10-16 17.24 17.52 16.79 17.03 47708 813423 -0.22 -1.27%
2009-10-15 17.85 17.98 17.21 17.25 57171 1000760 -0.67 -3.74%
2009-10-14 17.68 18.23 17.52 17.92 44160 787309 0.24 1.36%
2009-10-13 17.75 17.96 17.45 17.68 26039 458585 -0.13 -0.73%
2009-10-12 17.78 18.28 17.78 17.81 19588 353157 0.06 0.34%
2009-10-09 17.23 17.80 17.00 17.75 19906 350194 0.76 4.47%
2009-09-30 17.23 17.64 16.75 16.99 30802 522660 -0.24 -1.39%
2009-09-29 17.85 17.90 16.66 17.23 35943 616447 -0.65 -3.63%
2009-09-28 18.49 18.49 17.68 17.88 26188 470538 -0.40 -2.19%
2009-09-25 18.31 18.44 17.92 18.28 19816 360670 -0.01 -0.06%
2009-09-24 17.90 18.58 17.70 18.29 36467 665448 0.19 1.05%
2009-09-23 18.90 19.14 17.81 18.10 31667 582220 -1.00 -5.24%
2009-09-22 19.55 19.55 18.80 19.10 40916 780425 -0.53 -2.70%
2009-09-21 19.65 19.70 18.70 19.63 36381 698001 -0.32 -1.60%
2009-09-18 20.19 21.18 19.61 19.95 72214 1479395 -0.27 -1.33%
2009-09-17 19.60 20.25 19.42 20.22 64531 1288018 0.42 2.12%
2009-09-16 20.12 20.18 19.22 19.80 53953 1056184 -0.43 -2.13%
2009-09-15 20.44 20.53 19.78 20.23 41085 829476 0.00 0.00%
2009-09-14 19.53 20.45 19.50 20.23 47932 962541 0.54 2.74%
2009-09-11 19.70 20.10 19.50 19.69 42379 839140 0.02 0.10%
2009-09-10 19.91 20.43 19.49 19.67 49579 985879 -0.59 -2.91%
2009-09-09 19.53 20.86 19.53 20.26 76129 1543035 0.80 4.11%
2009-09-08 19.10 19.50 18.68 19.46 50757 975598 0.25 1.30%
N 2009-09-07 19.22 19.64 18.80 19.21 62761 1202240 0.06 0.31%
2009-09-04 18.60 19.44 18.49 19.15 72139 1380994 0.40 2.13%
N 2009-09-03 17.52 19.11 17.43 18.75 81666 1494495 1.13 6.41%
N 2009-09-02 18.30 18.48 17.35 17.62 77230 1374744 -0.29 -1.62%
2009-09-01 17.67 18.80 17.43 17.91 73972 1352537 0.18 1.01%
2009-08-31 19.00 19.07 17.73 17.73 46190 845502 -1.97 -10.00%
2009-08-28 21.09 21.09 19.69 19.70 69394 1393655 -1.39 -6.59%
2009-08-27 21.40 21.60 20.43 21.09 62634 1313338 -0.34 -1.59%
2009-08-26 21.30 22.30 21.00 21.43 98059 2125187 -0.16 -0.74%
2009-08-25 20.60 21.70 19.78 21.59 116907 2434415 0.83 4.00%
2009-08-24 20.78 22.50 20.51 20.76 140899 3022867 0.05 0.24%
N 2009-08-21 19.31 21.00 19.23 20.71 128978 2623042 1.32 6.81%
2009-08-20 18.85 19.55 17.86 19.39 116205 2188790 0.30 1.57%
2009-08-19 18.39 20.22 18.00 19.09 107579 2071595 0.48 2.58%
N 2009-08-18 17.85 19.33 17.01 18.61 86961 1587075 0.01 0.05%
N 2009-08-17 19.78 20.29 18.60 18.60 123576 2378138 -2.07 -10.02%
N 2009-08-14 19.52 21.57 19.22 20.67 222119 4662552 1.04 5.30%
2009-08-13 20.05 20.15 18.71 19.63 114489 2220437 -0.31 -1.55%
2009-08-12 20.36 20.42 19.50 19.94 96426 1913286 -0.35 -1.73%
2009-08-11 20.70 21.10 19.81 20.29 93664 1911517 -0.19 -0.93%
2009-08-10 20.20 21.05 19.68 20.48 197702 4018151 0.20 0.99%
2009-08-07 19.00 20.36 18.88 20.28 259075 5206444 1.78 9.62%
N 2009-08-06 18.25 19.60 17.61 18.50 163668 3104291 -0.52 -2.73%
N 2009-08-05 17.80 19.47 17.65 19.02 322034 5926428 1.32 7.46%
2009-08-04 17.00 17.70 17.00 17.70 207087 3640983 1.61 10.01%
2009-08-03 14.60 16.09 14.60 16.09 100978 1583799 1.46 9.98%
2009-07-31 14.18 14.78 14.15 14.63 45460 659060 0.52 3.69%
2009-07-30 14.25 14.43 13.70 14.11 55244 775809 0.01 0.07%
2009-07-29 15.52 15.55 13.97 14.10 79068 1161486 -1.42 -9.15%
2009-07-28 15.45 15.70 15.07 15.52 65017 999423 0.11 0.71%
2009-07-27 15.28 15.59 15.06 15.41 66197 1013701 0.16 1.05%
2009-07-24 15.90 15.96 15.03 15.25 76599 1180069 -0.48 -3.05%
2009-07-23 15.45 16.35 15.40 15.73 146985 2346300 0.14 0.90%
2009-07-22 14.50 15.88 14.41 15.59 166622 2559369 1.08 7.44%
2009-07-21 14.76 14.90 14.19 14.51 98282 1426474 -0.20 -1.36%
2009-07-20 13.87 14.99 13.87 14.71 112634 1627356 0.84 6.06%
2009-07-17 14.05 14.15 13.80 13.87 48355 671747 -0.14 -1.00%
2009-07-16 14.35 14.36 14.00 14.01 56668 804334 -0.22 -1.55%
2009-07-15 14.19 14.32 14.01 14.23 61555 870952 0.13 0.92%
2009-07-14 14.10 14.23 13.90 14.10 58416 819679 0.00 0.00%
2009-07-13 13.90 14.34 13.90 14.10 97270 1379109 0.22 1.58%
2009-07-10 13.30 14.16 13.30 13.88 106909 1480953 0.34 2.51%
2009-07-09 13.50 13.60 13.20 13.54 62089 831634 0.07 0.52%
2009-07-08 13.28 13.62 13.21 13.47 43761 589194 0.13 0.97%
2009-07-07 13.08 13.41 12.98 13.34 54246 719743 0.23 1.75%
2009-07-06 13.15 13.22 12.89 13.11 42464 554025 0.00 0.00%
2009-07-03 13.20 13.20 13.01 13.11 39386 514771 -0.11 -0.83%
2009-07-02 13.10 13.27 12.94 13.22 47856 624899 0.19 1.46%
2009-07-01 12.90 13.10 12.79 13.03 49260 636082 0.10 0.77%
2009-06-30 13.30 13.39 12.87 12.93 44680 584804 -0.41 -3.07%
2009-06-29 13.51 13.51 13.21 13.34 51399 683847 -0.14 -1.04%
2009-06-26 13.45 13.60 13.40 13.48 21540 290357 0.05 0.37%
2009-06-25 13.50 13.58 13.40 13.43 24985 335821 -0.12 -0.89%
2009-06-24 13.64 13.64 13.39 13.55 23486 316832 0.03 0.22%
2009-06-23 13.45 13.68 13.33 13.52 23783 321289 0.03 0.22%
2009-06-22 13.89 13.95 13.41 13.49 47808 649204 -0.35 -2.53%
2009-06-19 14.00 14.14 13.80 13.84 57568 799314 -0.33 -2.33%
2009-06-18 13.75 14.39 13.43 14.17 120893 1672469 0.37 2.68%
2009-06-17 13.40 13.81 13.40 13.80 22676 309808 0.37 2.75%
N 2009-06-16 13.36 13.55 13.30 13.43 16215 217321 -0.14 -1.03%
2009-06-15 13.33 13.58 13.30 13.57 17833 239457 0.14 1.04%
2009-06-12 13.81 13.92 13.30 13.43 35145 476889 -0.48 -3.45%
2009-06-11 13.97 14.15 13.82 13.91 19300 270063 -0.07 -0.50%
2009-06-10 14.13 14.15 13.77 13.98 29883 415998 -0.01 -0.07%
2009-06-09 13.88 14.06 13.55 13.99 26593 367782 0.07 0.50%
2009-06-08 14.02 14.25 13.88 13.92 22609 318001 -0.19 -1.35%
2009-06-05 14.25 14.45 14.08 14.11 26068 370933 -0.14 -0.98%
2009-06-04 14.85 14.85 14.00 14.25 48697 696029 -0.48 -3.26%
2009-06-03 14.92 14.92 14.51 14.73 42642 626371 -0.20 -1.34%
2009-06-02 14.15 14.95 14.01 14.93 78715 1150612 0.81 5.74%
2009-06-01 13.90 14.20 13.90 14.12 30217 425332 0.22 1.58%
2009-05-27 13.90 14.00 13.70 13.90 17216 238476 0.00 0.00%