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

日照港(600017)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
2009-11-24 6.99 7.08 6.51 6.61 345380 2385359 -0.36 -5.17%
2009-11-23 6.91 6.97 6.86 6.97 238383 1647885 0.04 0.58%
2009-11-20 6.96 6.99 6.85 6.93 259549 1798123 -0.02 -0.29%
2009-11-19 6.92 6.98 6.83 6.95 256077 1768695 0.01 0.14%
2009-11-18 6.80 6.95 6.74 6.94 323255 2214339 0.14 2.06%
2009-11-17 6.82 6.87 6.75 6.80 216114 1469773 0.01 0.15%
2009-11-16 6.71 6.82 6.71 6.79 376046 2553100 0.10 1.50%
2009-11-13 6.60 6.71 6.43 6.69 282705 1858667 0.04 0.60%
2009-11-12 6.56 6.75 6.55 6.65 244846 1635151 0.09 1.37%
2009-11-11 6.55 6.57 6.49 6.56 105227 686983 0.01 0.15%
2009-11-10 6.65 6.69 6.54 6.55 135054 889899 -0.10 -1.50%
2009-11-09 6.60 6.69 6.55 6.65 157640 1044361 0.05 0.76%
2009-11-06 6.67 6.69 6.56 6.60 175629 1160559 -0.02 -0.30%
2009-11-05 6.49 6.62 6.47 6.62 183088 1203886 0.12 1.85%
2009-11-04 6.49 6.58 6.43 6.50 124421 809481 0.00 0.00%
2009-11-03 6.38 6.53 6.31 6.50 135055 870080 0.14 2.20%
2009-11-02 6.12 6.37 6.08 6.36 88556 553802 0.15 2.42%
2009-10-30 6.26 6.30 6.20 6.21 78238 488882 0.04 0.65%
2009-10-29 6.31 6.35 6.12 6.17 127284 794780 -0.27 -4.19%
2009-10-28 6.54 6.56 6.30 6.44 153775 985442 -0.12 -1.83%
2009-10-27 6.54 6.75 6.52 6.56 332465 2210400 0.02 0.31%
2009-10-26 6.54 6.58 6.43 6.54 121471 790195 0.00 0.00%
2009-10-23 6.43 6.62 6.43 6.54 141722 927814 0.07 1.08%
2009-10-22 6.43 6.51 6.38 6.47 94858 610719 0.03 0.47%
2009-10-21 6.60 6.60 6.42 6.44 143905 937264 -0.15 -2.28%
2009-10-20 6.58 6.60 6.47 6.59 180310 1179577 0.03 0.46%
2009-10-19 6.45 6.59 6.40 6.56 125268 814827 0.10 1.55%
2009-10-16 6.44 6.48 6.33 6.46 98677 632645 0.06 0.94%
2009-10-15 6.52 6.60 6.36 6.40 155122 998978 -0.14 -2.14%
2009-10-14 6.62 6.85 6.50 6.54 287642 1913700 -0.15 -2.24%
2009-10-13 6.50 6.76 6.34 6.69 201499 1313888 0.21 3.24%
2009-10-12 6.60 6.75 6.43 6.48 298748 1972620 -0.13 -1.97%
2009-10-09 6.11 6.61 6.06 6.61 230713 1475739 0.60 9.98%
2009-09-30 5.90 6.10 5.88 6.01 82560 494344 0.17 2.91%
2009-09-29 5.91 5.95 5.71 5.84 69357 404292 -0.08 -1.35%
2009-09-28 6.05 6.15 5.85 5.92 58946 353940 -0.14 -2.31%
2009-09-25 6.07 6.16 6.01 6.06 59331 360960 -0.02 -0.33%
2009-09-24 6.10 6.17 5.91 6.08 88348 535507 -0.09 -1.46%
2009-09-23 6.35 6.44 6.09 6.17 140580 873317 -0.22 -3.44%
N 2009-09-22 6.60 6.69 6.37 6.39 203251 1330259 -0.27 -4.05%
N 2009-09-21 6.68 6.75 6.35 6.66 329761 2184902 -0.04 -0.60%
2009-09-18 6.46 6.90 6.41 6.70 435890 2903423 0.22 3.40%
2009-09-17 6.21 6.57 6.21 6.48 238133 1528313 0.27 4.35%
2009-09-16 6.28 6.30 6.16 6.21 115429 717689 -0.10 -1.58%
2009-09-15 6.35 6.37 6.25 6.31 129776 820377 -0.03 -0.47%
2009-09-14 6.24 6.35 6.18 6.34 129466 812575 0.10 1.60%
2009-09-11 6.12 6.27 6.09 6.24 108106 672814 0.08 1.30%
N 2009-09-10 6.27 6.30 6.16 6.16 79826 496608 -0.14 -2.22%
N 2009-09-09 6.25 6.33 6.10 6.30 144059 893256 0.08 1.29%
N 2009-09-08 6.11 6.30 6.03 6.22 148052 920065 0.15 2.47%
N 2009-09-07 6.08 6.18 6.02 6.07 111923 682957 0.01 0.17%
2009-09-04 5.95 6.09 5.91 6.06 98818 593053 0.08 1.34%
2009-09-03 5.72 6.05 5.71 5.98 108843 641386 0.26 4.54%
2009-09-02 5.70 5.78 5.63 5.72 55789 318330 0.02 0.35%
N 2009-09-01 5.68 5.82 5.65 5.70 73607 422314 -0.03 -0.52%
N 2009-08-31 6.10 6.10 5.71 5.73 134971 794641 -0.43 -6.98%
N 2009-08-28 6.35 6.35 6.13 6.16 117937 730423 -0.21 -3.30%
N 2009-08-27 6.44 6.52 6.24 6.37 142000 906248 -0.09 -1.39%
2009-08-26 6.30 6.55 6.24 6.46 186162 1200570 0.04 0.62%
2009-08-25 6.24 6.49 6.16 6.42 285634 1806220 0.22 3.55%
N 2009-08-24 6.17 6.28 6.13 6.20 120184 745192 0.04 0.65%
N 2009-08-21 6.14 6.18 6.03 6.16 129064 789981 0.07 1.15%
N 2009-08-20 5.86 6.10 5.84 6.09 123051 740154 0.20 3.40%
N 2009-08-19 6.27 6.27 5.80 5.89 145102 872754 -0.33 -5.30%
N 2009-08-18 5.97 6.28 5.97 6.22 130982 802328 0.24 4.01%
N 2009-08-17 6.30 6.45 5.93 5.98 161135 999152 -0.43 -6.71%
2009-08-14 6.87 6.90 6.40 6.41 158661 1049798 -0.48 -6.97%
2009-08-13 6.96 6.99 6.79 6.89 122219 841815 0.02 0.29%
2009-08-12 7.37 7.37 6.84 6.87 208753 1476567 -0.51 -6.91%
2009-08-11 7.25 7.46 7.19 7.38 242203 1783484 0.16 2.22%
2009-08-10 7.22 7.31 7.01 7.22 185480 1330086 0.06 0.84%
2009-08-07 7.21 7.39 7.10 7.16 248434 1805601 -0.05 -0.69%
2009-08-06 7.46 7.47 7.11 7.21 257481 1876852 -0.32 -4.25%
N 2009-08-05 7.74 7.75 7.35 7.53 373154 2828820 -0.26 -3.34%
N 2009-08-04 7.31 7.95 7.16 7.79 505857 3775031 0.48 6.57%
N 2009-08-03 7.00 7.42 6.99 7.31 324942 2338171 0.34 4.88%
N 2009-07-31 6.87 7.04 6.72 6.97 261868 1805452 0.11 1.60%
2009-07-30 6.79 6.94 6.46 6.86 299418 2005374 0.11 1.63%
N 2009-07-29 7.42 7.42 6.68 6.75 472510 3334474 -0.68 -9.15%
2009-07-28 7.49 7.49 7.32 7.43 320515 2365228 -0.09 -1.20%
N 2009-07-27 7.45 7.60 7.22 7.52 493990 3653911 0.10 1.35%
N 2009-07-24 6.98 7.60 6.91 7.42 733273 5272917 0.46 6.61%
N 2009-07-23 6.77 7.02 6.76 6.96 349744 2421946 0.20 2.96%
N 2009-07-22 6.72 6.85 6.69 6.76 238578 1611681 0.04 0.59%
N 2009-07-21 7.00 7.03 6.70 6.72 297884 2042564 -0.25 -3.59%
2009-07-20 6.72 6.98 6.71 6.97 416140 2870225 0.27 4.03%
N 2009-07-17 6.66 6.75 6.62 6.70 218388 1458756 0.03 0.45%
N 2009-07-16 6.90 6.93 6.64 6.67 311480 2108232 -0.19 -2.77%
N 2009-07-15 6.78 6.98 6.69 6.86 416349 2850444 0.09 1.33%
N 2009-07-14 6.57 6.88 6.57 6.77 450122 3038674 0.19 2.89%
2009-07-13 6.55 6.63 6.52 6.58 240204 1583310 0.00 0.00%
2009-07-10 6.59 6.66 6.55 6.58 233387 1539597 -0.02 -0.30%
N 2009-07-09 6.50 6.61 6.45 6.60 269955 1768563 0.12 1.85%
N 2009-07-08 6.42 6.54 6.39 6.48 176634 1141152 0.05 0.78%
N 2009-07-07 6.48 6.50 6.37 6.43 243717 1565715 -0.08 -1.23%
2009-07-06 6.38 6.58 6.30 6.51 263399 1691591 0.13 2.04%
N 2009-07-03 6.36 6.40 6.30 6.38 143823 913296 -0.01 -0.16%
N 2009-07-02 6.40 6.43 6.32 6.39 171854 1093174 0.01 0.16%
2009-07-01 6.34 6.43 6.32 6.38 177815 1130919 0.01 0.16%
N 2009-06-30 6.60 6.65 6.34 6.37 235126 1515502 -0.22 -3.34%
2009-06-29 6.50 6.73 6.46 6.59 245929 1627777 0.10 1.54%
2009-06-26 6.58 6.66 6.48 6.49 256497 1683959 -0.07 -1.07%
N 2009-06-25 6.76 6.80 6.52 6.56 406948 2698876 -0.20 -2.96%
N 2009-06-24 6.39 6.84 6.37 6.76 621797 4109930 0.40 6.29%
2009-06-23 6.37 6.47 6.29 6.36 268235 1708923 -0.07 -1.09%
2009-06-22 6.30 6.54 6.29 6.43 466542 2995760 0.15 2.39%
2009-06-19 6.22 6.35 6.16 6.28 309046 1928096 0.07 1.13%
2009-06-18 6.17 6.22 6.13 6.21 145269 898393 0.05 0.81%
N 2009-06-17 6.14 6.17 6.07 6.16 104918 641833 0.01 0.16%
2009-06-16 6.17 6.17 6.10 6.15 81991 503069 -0.04 -0.65%
2009-06-15 6.14 6.19 6.08 6.19 99606 611056 0.05 0.81%
N 2009-06-12 6.31 6.39 6.10 6.14 183295 1141151 -0.18 -2.85%
2009-06-11 6.49 6.51 6.31 6.32 277871 1774172 -0.16 -2.47%
2009-06-10 6.25 6.55 6.16 6.48 512136 3280228 0.26 4.18%
2009-06-09 6.09 6.23 6.03 6.22 163219 1004023 0.13 2.13%
2009-06-08 6.08 6.14 6.06 6.09 95840 583995 -0.02 -0.33%
2009-06-05 6.20 6.25 6.10 6.11 142921 879233 -0.12 -1.93%
2009-06-04 6.30 6.30 6.15 6.23 171517 1067421 -0.12 -1.89%
2009-06-03 6.15 6.39 6.13 6.35 283202 1779630 0.22 3.59%
2009-06-02 6.15 6.17 6.10 6.13 135933 833253 0.00 0.00%
2009-06-01 6.07 6.13 6.05 6.13 127897 781042 0.08 1.32%
2009-05-27 6.08 6.09 6.00 6.05 83803 506677 0.02 0.33%
2009-05-26 6.09 6.12 6.02 6.03 100361 608089 -0.06 -0.98%
N 2009-05-25 6.03 6.10 5.91 6.09 105370 633713 -0.05 -0.81%