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

浦发银行(600000)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
2009-11-25 23.10 23.25 22.34 23.18 1121080 25574548 0.17 0.74%
2009-11-24 23.76 23.83 22.95 23.01 1286593 30152788 -0.58 -2.46%
2009-11-23 23.61 23.64 23.25 23.59 823708 19320670 -0.03 -0.13%
2009-11-20 23.65 23.79 23.18 23.62 982032 23016482 -0.18 -0.76%
2009-11-19 24.01 24.14 23.55 23.80 804450 19111560 -0.18 -0.75%
2009-11-18 24.06 24.23 23.85 23.98 523679 12552988 -0.06 -0.25%
2009-11-17 24.19 24.58 24.00 24.04 782706 18967108 0.03 0.12%
2009-11-16 23.60 24.12 23.51 24.01 984955 23479774 0.59 2.52%
2009-11-13 23.00 23.45 22.88 23.42 603707 13950739 0.31 1.34%
2009-11-12 23.30 23.58 22.99 23.11 728657 16932508 -0.15 -0.65%
2009-11-11 23.39 23.39 23.08 23.26 655909 15224558 -0.23 -0.98%
2009-11-10 23.57 23.90 23.40 23.49 654086 15447967 -0.02 -0.09%
2009-11-09 23.60 23.65 22.95 23.51 832274 19348606 -0.12 -0.51%
2009-11-06 23.80 24.15 23.50 23.63 637507 15170652 0.08 0.34%
2009-11-05 23.58 23.90 23.37 23.55 525438 12407497 -0.12 -0.51%
2009-11-04 23.11 24.09 23.01 23.67 972523 22954086 0.50 2.16%
2009-11-03 23.00 23.35 22.90 23.17 859253 19894142 0.20 0.87%
2009-11-02 21.20 23.28 21.08 22.97 1097254 24557924 1.23 5.66%
2009-10-30 21.99 22.34 21.69 21.74 651603 14304241 0.17 0.79%
2009-10-29 21.40 21.80 21.25 21.57 924676 19951554 -0.26 -1.19%
2009-10-28 21.88 22.14 21.30 21.83 681075 14803754 -0.16 -0.73%
2009-10-27 22.55 22.83 21.90 21.99 673936 15065770 -0.84 -3.68%
2009-10-26 22.99 23.15 22.70 22.83 504020 11535493 -0.09 -0.39%
2009-10-23 22.45 23.17 22.45 22.92 899608 20641866 0.49 2.19%
2009-10-22 22.60 22.74 22.29 22.43 673021 15140758 -0.22 -0.97%
2009-10-21 22.81 23.09 22.60 22.65 834046 19036472 -0.16 -0.70%
2009-10-20 22.60 22.90 22.33 22.81 1126793 25515380 0.49 2.19%
2009-10-19 21.49 22.48 21.38 22.32 1122239 24722816 0.74 3.43%
2009-10-16 21.50 21.67 21.00 21.58 694678 14772194 0.20 0.94%
2009-10-15 21.60 21.88 21.28 21.38 621020 13392003 0.09 0.42%
2009-10-14 21.15 21.63 21.04 21.29 868650 18542902 0.16 0.76%
2009-10-13 20.57 21.24 20.52 21.13 559183 11743860 0.39 1.88%
2009-10-12 21.18 21.61 20.70 20.74 958486 20336112 -0.25 -1.19%
2009-10-09 20.16 21.09 20.00 20.99 1131790 23282820 1.34 6.82%
2009-09-30 19.81 19.95 19.50 19.65 977001 19303224 -0.02 -0.10%
2009-09-29 19.16 19.75 18.96 19.67 898262 17476920 0.57 2.98%
2009-09-28 19.58 19.77 19.00 19.10 584806 11296076 -0.44 -2.25%
N 2009-09-25 19.78 20.00 19.19 19.54 805589 15778787 -0.52 -2.59%
N 2009-09-24 19.08 20.43 18.97 20.06 1706197 33624544 0.87 4.53%
N 2009-09-23 19.12 19.58 18.97 19.19 1023629 19716568 0.13 0.68%
N 2009-09-22 19.60 19.85 18.96 19.06 1183144 22946708 -0.79 -3.98%
N 2009-09-21 20.00 20.00 19.02 19.85 1407564 27478356 -0.61 -2.98%
N 2009-09-18 21.56 21.60 20.31 20.46 1340641 28058852 -1.04 -4.84%
N 2009-09-17 21.40 21.79 21.37 21.50 1025352 22080052 0.37 1.75%
2009-09-16 21.53 21.68 20.93 21.13 1168198 24859194 -0.66 -3.03%
N 2009-09-15 21.65 22.20 21.13 21.79 1283554 27716704 0.17 0.79%
N 2009-09-14 21.45 21.74 21.11 21.62 1397873 29986286 0.09 0.42%
N 2009-09-11 19.70 21.58 19.61 21.53 2057148 42537932 1.79 9.07%
N 2009-09-10 20.09 20.09 19.60 19.74 730206 14495773 -0.33 -1.64%
2009-09-09 20.44 20.44 19.79 20.07 1049950 21055012 -0.15 -0.74%
2009-09-08 19.79 20.25 19.40 20.22 1011384 20086120 0.28 1.40%
N 2009-09-07 20.32 20.61 19.70 19.94 935954 18941218 -0.22 -1.09%
N 2009-09-04 20.20 20.61 20.00 20.16 1112600 22551170 -0.07 -0.35%
N 2009-09-03 19.31 20.32 19.02 20.23 1544970 30445888 0.96 4.98%
N 2009-09-02 18.26 19.33 18.12 19.27 1409148 26763230 0.73 3.94%
N 2009-09-01 17.76 18.96 17.66 18.54 1194999 22039112 0.70 3.92%
N 2009-08-31 18.98 18.98 17.76 17.84 1209632 22118814 -1.16 -6.11%
N 2009-08-28 20.08 20.39 18.75 19.00 1728809 33179988 -1.16 -5.75%
N 2009-08-27 20.70 20.95 19.96 20.16 1097414 22364636 -0.53 -2.56%
N 2009-08-26 20.50 21.16 20.10 20.69 996957 20615524 -0.09 -0.43%
N 2009-08-25 22.20 22.20 20.11 20.78 1655845 34585892 -1.57 -7.03%
N 2009-08-24 23.00 23.09 22.00 22.35 1049875 23372888 -0.36 -1.58%
N 2009-08-21 22.30 23.25 22.07 22.71 995275 22585786 0.46 2.07%
N 2009-08-20 21.33 22.40 21.10 22.25 745852 16251901 0.91 4.26%
2009-08-19 22.40 22.68 21.00 21.34 758225 16609242 -1.04 -4.65%
2009-08-18 22.01 22.58 21.65 22.38 623947 13853749 0.03 0.13%
N 2009-08-17 22.99 23.67 22.30 22.35 915819 20956104 -1.19 -5.05%
2009-08-14 23.88 24.17 23.11 23.54 879526 20804952 -0.35 -1.47%
2009-08-13 23.15 24.00 22.70 23.89 877931 20511322 0.76 3.29%
N 2009-08-12 24.26 24.40 23.10 23.13 847156 20026148 -1.21 -4.97%
N 2009-08-11 24.58 24.65 24.00 24.34 547696 13296652 -0.09 -0.37%
N 2009-08-10 25.15 25.40 24.00 24.43 691010 17002472 -0.44 -1.77%
N 2009-08-07 25.00 25.60 24.68 24.87 686593 17268864 -0.32 -1.27%
N 2009-08-06 25.39 25.90 24.51 25.19 867284 21702596 -0.44 -1.72%
N 2009-08-05 26.10 26.30 25.40 25.63 869010 22352856 -0.69 -2.62%
2009-08-04 27.16 27.16 25.95 26.32 926483 24428912 -0.78 -2.88%
N 2009-08-03 27.35 27.36 26.60 27.10 730276 19679528 -0.07 -0.26%
N 2009-07-31 27.07 27.19 26.41 27.17 1025235 27545368 0.28 1.04%
N 2009-07-30 25.30 26.95 25.29 26.89 1608111 42142848 1.88 7.52%
N 2009-07-29 25.54 26.58 23.53 25.01 1215284 31161844 -0.59 -2.31%
2009-07-28 25.72 26.10 25.30 25.60 611533 15675001 -0.10 -0.39%
N 2009-07-27 25.46 25.84 25.25 25.70 618141 15841163 0.44 1.74%
N 2009-07-24 25.70 25.85 24.90 25.26 664963 16845368 -0.29 -1.14%
N 2009-07-23 25.25 25.87 25.00 25.55 741761 18912168 0.38 1.51%
N 2009-07-22 24.82 25.38 24.71 25.17 669984 16757945 0.29 1.17%
N 2009-07-21 25.30 25.59 24.80 24.88 763612 19206224 -0.41 -1.62%
2009-07-20 25.13 25.39 24.79 25.29 682616 17135300 0.23 0.92%
N 2009-07-17 25.10 25.32 24.76 25.06 646984 16131503 -0.01 -0.04%
N 2009-07-16 24.56 25.40 24.19 25.07 1066051 26578606 0.80 3.30%
2009-07-15 24.36 24.75 24.00 24.27 567402 13794545 0.07 0.29%
N 2009-07-14 23.57 24.33 23.57 24.20 617617 14903503 0.76 3.24%
2009-07-13 23.80 24.18 23.39 23.44 723047 17122182 -0.78 -3.22%
2009-07-10 24.47 24.59 24.00 24.22 465768 11312852 -0.23 -0.94%
N 2009-07-09 24.33 24.67 23.80 24.45 709826 17194894 0.14 0.58%
N 2009-07-08 24.20 24.60 23.50 24.31 907448 21812098 -0.24 -0.98%
2009-07-07 25.41 25.41 24.50 24.55 864292 21480240 -0.85 -3.35%
2009-07-06 24.95 25.68 24.95 25.40 605769 15342659 0.48 1.93%
N 2009-07-03 24.30 24.96 24.20 24.92 611581 15032494 0.46 1.88%
N 2009-07-02 24.21 24.99 24.15 24.46 797407 19555352 0.32 1.33%
N 2009-07-01 23.06 24.19 22.92 24.14 678696 16101936 1.12 4.87%
N 2009-06-30 23.30 23.35 22.90 23.02 528753 12199395 -0.19 -0.82%
N 2009-06-29 23.00 23.32 22.85 23.21 617328 14287068 0.24 1.04%
2009-06-26 22.20 23.10 22.18 22.97 944871 21506320 0.83 3.75%
N 2009-06-25 22.31 22.58 22.04 22.14 497881 11114483 -0.21 -0.94%
2009-06-24 22.20 22.55 21.91 22.35 736079 16343297 -0.10 -0.45%
N 2009-06-23 21.71 23.00 21.56 22.45 1239293 27666756 0.30 1.35%
N 2009-06-22 22.16 22.53 22.00 22.15 878064 19539404 0.35 1.61%
2009-06-19 21.47 22.05 21.42 21.80 836110 18234440 0.41 1.92%
N 2009-06-18 21.17 21.80 21.00 21.39 980756 21134886 0.23 1.09%
2009-06-17 21.05 21.24 20.35 21.16 743557 15459562 0.11 0.52%
N 2009-06-16 21.13 21.40 20.75 21.05 754589 15910597 -0.37 -1.73%
2009-06-15 20.52 21.45 20.40 21.42 910192 19048198 0.99 4.85%
N 2009-06-12 21.02 21.10 20.20 20.43 742118 15285651 -0.61 -2.90%
N 2009-06-11 21.02 21.31 20.86 21.04 690166 14521244 0.04 0.19%
N 2009-06-10 21.28 21.50 20.80 21.00 1060063 22387724 -0.32 -1.50%
N 2009-06-09 21.81 21.94 20.89 21.32 777988 16560983 -9.27 -30.30%
N 2009-06-08 30.29 31.16 29.60 30.59 925422 28283480 0.31 1.02%
N 2009-06-05 30.24 30.53 29.61 30.28 682548 20529844 0.23 0.77%
2009-06-04 28.85 30.11 28.67 30.05 973446 28511044 1.32 4.59%
N 2009-06-03 26.31 28.73 26.31 28.73 922295 25728778 2.61 9.99%
N 2009-06-02 26.65 26.72 26.05 26.12 425842 11253329 -0.33 -1.25%
2009-06-01 26.05 26.52 25.85 26.45 587096 15412659 0.80 3.12%
2009-05-27 24.75 25.99 24.75 25.65 597699 15192423 1.04 4.23%
2009-05-26 24.95 25.07 24.58 24.61 302949 7519168 -0.28 -1.12%
N 2009-05-25 24.15 25.14 24.15 24.89 446552 11023266 0.09 0.36%