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

中海发展(600026)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 13.58 13.74 13.10 13.22 192059 2578603 -0.50 -3.64%
2009-11-26 14.65 14.79 13.71 13.72 190184 2703552 -0.92 -6.28%
2009-11-25 14.21 14.67 14.10 14.64 153655 2209527 0.34 2.38%
2009-11-24 15.08 15.24 14.23 14.30 219385 3261811 -0.78 -5.17%
2009-11-23 14.99 15.10 14.73 15.08 201263 2998804 0.07 0.47%
2009-11-20 15.10 15.14 14.85 15.01 164632 2467880 -0.22 -1.45%
2009-11-19 15.50 15.61 15.00 15.23 189897 2895806 -0.14 -0.91%
2009-11-18 15.29 15.50 15.18 15.37 131805 2020210 0.08 0.52%
2009-11-17 15.62 15.65 15.19 15.29 144975 2227040 -0.20 -1.29%
2009-11-16 15.21 15.58 15.00 15.49 179133 2740247 0.49 3.27%
2009-11-13 14.83 15.25 14.62 15.00 192874 2878435 0.19 1.28%
2009-11-12 14.72 15.02 14.72 14.81 220272 3283070 0.27 1.86%
2009-11-11 14.22 14.86 14.22 14.54 157485 2293579 0.24 1.68%
2009-11-10 14.51 14.60 14.26 14.30 127091 1830280 -0.13 -0.90%
2009-11-09 14.32 14.48 14.07 14.43 144798 2074728 0.14 0.98%
2009-11-06 14.25 14.68 14.21 14.29 203857 2943882 0.19 1.35%
2009-11-05 14.00 14.29 13.94 14.10 147011 2077142 0.15 1.07%
2009-11-04 13.76 14.13 13.76 13.95 157962 2205240 0.20 1.46%
2009-11-03 13.48 13.85 13.45 13.75 138772 1903953 0.23 1.70%
2009-11-02 12.80 13.54 12.71 13.52 152769 2016231 0.33 2.50%
2009-10-30 13.25 13.38 13.08 13.19 107339 1421310 0.20 1.54%
2009-10-29 12.91 13.07 12.80 12.99 113673 1469628 -0.33 -2.48%
2009-10-28 13.00 13.39 12.76 13.32 151059 1965350 0.21 1.60%
2009-10-27 13.70 13.73 13.00 13.11 253417 3376469 -0.82 -5.89%
2009-10-26 14.02 14.10 13.65 13.93 147994 2056364 -0.08 -0.57%
2009-10-23 13.80 14.35 13.80 14.01 202923 2859630 0.15 1.08%
2009-10-22 13.77 14.07 13.60 13.86 146439 2032417 -0.01 -0.07%
2009-10-21 13.73 13.93 13.52 13.87 190640 2617746 0.14 1.02%
2009-10-20 13.42 13.87 13.40 13.73 276196 3779564 0.45 3.39%
2009-10-19 12.90 13.33 12.73 13.28 185292 2433459 0.31 2.39%
2009-10-16 13.00 13.15 12.55 12.97 142189 1824325 0.07 0.54%
2009-10-15 12.95 13.32 12.83 12.90 159899 2084932 0.14 1.10%
2009-10-14 12.70 13.20 12.60 12.76 242906 3125583 -0.07 -0.55%
2009-10-13 12.34 12.95 12.26 12.83 191574 2432938 0.41 3.30%
2009-10-12 12.60 12.66 12.26 12.42 177489 2210244 0.12 0.98%
2009-10-09 11.88 12.30 11.80 12.30 216401 2615195 1.12 10.02%
2009-09-30 11.19 11.34 11.14 11.18 99508 1118552 0.05 0.45%
2009-09-29 11.51 11.65 10.98 11.13 170182 1902778 -0.37 -3.22%
2009-09-28 11.88 12.05 11.46 11.50 83436 981901 -0.40 -3.36%
N 2009-09-25 11.88 12.08 11.78 11.90 81580 972790 -0.05 -0.42%
N 2009-09-24 12.00 12.14 11.56 11.95 125301 1484422 -0.15 -1.24%
2009-09-23 12.40 12.74 11.90 12.10 141371 1726745 -0.32 -2.58%
2009-09-22 12.68 12.85 12.26 12.42 145295 1830750 -0.31 -2.44%
2009-09-21 12.63 12.80 12.32 12.73 119221 1495847 -0.23 -1.77%
2009-09-18 13.52 13.59 12.81 12.96 126369 1679549 -0.53 -3.93%
N 2009-09-17 13.20 13.54 13.20 13.49 118150 1585578 0.34 2.59%
2009-09-16 13.53 13.55 12.98 13.15 145703 1919335 -0.38 -2.81%
2009-09-15 13.55 13.70 13.32 13.53 151881 2049601 0.03 0.22%
2009-09-14 13.21 13.60 13.10 13.50 175864 2343057 0.31 2.35%
2009-09-11 13.10 13.35 13.03 13.19 123549 1632141 0.10 0.76%
2009-09-10 13.19 13.44 13.02 13.09 146432 1936776 -0.21 -1.58%
2009-09-09 12.88 13.50 12.86 13.30 229554 3002606 0.46 3.58%
2009-09-08 12.33 12.85 12.10 12.84 178242 2229749 0.39 3.13%
2009-09-07 12.62 12.77 12.31 12.45 163776 2064662 -0.09 -0.72%
2009-09-04 12.50 12.64 12.31 12.54 142988 1783820 0.01 0.08%
N 2009-09-03 11.80 12.57 11.80 12.53 169376 2079432 0.80 6.82%
2009-09-02 11.58 11.84 11.45 11.73 104678 1223812 0.14 1.21%
2009-09-01 11.45 11.79 11.41 11.59 100279 1161395 0.11 0.96%
2009-08-31 12.52 12.59 11.48 11.48 193722 2299194 -1.28 -10.03%
N 2009-08-28 13.31 13.43 12.62 12.76 150836 1939643 -0.53 -3.99%
N 2009-08-27 13.25 13.67 13.03 13.29 135352 1805224 -0.20 -1.48%
N 2009-08-26 12.75 13.78 12.70 13.49 208287 2783293 0.58 4.49%
N 2009-08-25 13.53 13.55 12.38 12.91 254762 3296106 -0.86 -6.25%
N 2009-08-24 13.90 13.98 13.00 13.77 303512 4136247 -0.10 -0.72%
N 2009-08-21 13.59 13.88 13.26 13.87 270389 3666648 0.18 1.31%
N 2009-08-20 13.21 13.80 13.18 13.69 195525 2636044 0.40 3.01%
N 2009-08-19 14.16 14.33 13.13 13.29 147963 2008061 -0.97 -6.80%
N 2009-08-18 13.65 14.44 13.65 14.26 105285 1487775 0.38 2.74%
2009-08-17 14.35 14.59 13.70 13.88 155098 2178946 -0.81 -5.51%
2009-08-14 15.23 15.23 14.68 14.69 111799 1664648 -0.61 -3.99%
N 2009-08-13 15.01 15.37 14.48 15.30 159990 2390564 0.20 1.32%
2009-08-12 16.09 16.25 15.00 15.10 151513 2339117 -1.05 -6.50%
2009-08-11 16.50 16.57 16.08 16.15 73093 1191401 -0.25 -1.52%
2009-08-10 16.30 16.64 15.91 16.40 121473 1983827 0.25 1.55%
2009-08-07 16.71 17.01 16.00 16.15 190080 3139412 -0.68 -4.04%
N 2009-08-06 17.69 17.69 16.70 16.83 244302 4176291 -1.18 -6.55%
N 2009-08-05 18.57 18.75 17.81 18.01 185017 3360632 -0.56 -3.02%
2009-08-04 18.33 18.64 17.95 18.57 210934 3852687 0.17 0.92%
N 2009-08-03 17.50 18.79 17.47 18.40 303437 5517615 1.08 6.24%
2009-07-31 16.20 17.35 16.00 17.32 230302 3854115 1.24 7.71%
2009-07-30 16.00 16.28 15.15 16.08 179844 2847677 0.18 1.13%
N 2009-07-29 17.30 17.62 15.67 15.90 282340 4625154 -1.51 -8.67%
N 2009-07-28 17.00 17.86 16.81 17.41 258838 4537945 0.22 1.28%
N 2009-07-27 16.29 17.36 16.01 17.19 272948 4563499 0.90 5.53%
2009-07-24 16.31 16.77 15.60 16.29 179769 2924125 0.06 0.37%
2009-07-23 16.30 16.60 16.10 16.23 142160 2312640 -0.20 -1.22%
2009-07-22 16.12 16.60 16.05 16.43 185435 3037705 0.30 1.86%
2009-07-21 16.61 16.73 16.06 16.13 284620 4665180 -0.43 -2.60%
2009-07-20 15.38 16.71 15.22 16.56 550048 8948362 1.37 9.02%
2009-07-17 14.96 15.20 14.82 15.19 216258 3252342 0.32 2.15%
N 2009-07-16 15.48 15.96 14.80 14.87 439504 6774569 -0.52 -3.38%
2009-07-15 14.34 15.42 14.34 15.39 631036 9450286 1.37 9.77%
N 2009-07-14 13.87 14.08 13.80 14.02 203825 2845048 0.17 1.23%
2009-07-13 14.00 14.11 13.82 13.85 171129 2388090 -0.16 -1.14%
2009-07-10 14.20 14.43 14.00 14.01 232178 3291784 -0.19 -1.34%
2009-07-09 13.87 14.24 13.65 14.20 266742 3721119 0.32 2.31%
2009-07-08 13.85 14.02 13.58 13.88 201316 2776089 -0.16 -1.14%
N 2009-07-07 13.85 14.30 13.72 14.04 362679 5102313 0.08 0.57%
2009-07-06 13.50 14.15 13.30 13.96 441962 6102327 0.49 3.64%
2009-07-03 13.31 13.65 13.21 13.47 293100 3955341 0.00 0.00%
2009-07-02 13.13 13.53 13.07 13.47 311815 4153034 0.33 2.51%
2009-07-01 12.88 13.19 12.80 13.14 180776 2352685 0.23 1.78%
2009-06-30 13.27 13.28 12.85 12.91 237140 3089868 -0.33 -2.49%
2009-06-29 13.30 13.40 13.15 13.24 231979 3080066 -0.13 -0.97%
2009-06-26 13.17 13.37 12.99 13.37 233976 3090630 0.28 2.14%
2009-06-25 13.31 13.32 13.03 13.09 144540 1897521 -0.21 -1.58%
2009-06-24 13.14 13.31 13.02 13.30 208950 2744827 0.13 0.99%
2009-06-23 13.27 13.35 12.98 13.17 252813 3327995 -0.42 -3.09%
2009-06-22 13.95 14.06 13.50 13.59 216982 2996096 -0.56 -3.96%
N 2009-06-19 13.75 14.17 13.72 14.15 305510 4255606 0.45 3.29%
N 2009-06-18 13.59 13.77 13.48 13.70 209008 2840745 0.17 1.26%
N 2009-06-17 13.40 13.65 13.32 13.53 133634 1805004 0.12 0.90%
2009-06-16 13.40 13.49 13.27 13.41 109289 1459508 -0.13 -0.96%
N 2009-06-15 13.59 13.68 13.37 13.54 136573 1838652 -0.04 -0.29%
2009-06-12 13.90 13.99 13.31 13.58 138440 1886393 -0.27 -1.95%
2009-06-11 13.85 13.96 13.51 13.85 192376 2649482 0.03 0.22%
2009-06-10 13.70 13.88 13.62 13.82 188828 2595668 0.18 1.32%
2009-06-09 13.68 13.82 13.33 13.64 189664 2563480 -0.06 -0.44%
2009-06-08 13.95 14.00 13.66 13.70 167498 2302032 -0.31 -2.21%
2009-06-05 14.25 14.30 13.98 14.01 214313 3030993 -0.21 -1.48%
2009-06-04 14.48 14.49 13.95 14.22 297103 4198915 -0.30 -2.07%
2009-06-03 14.20 14.63 14.00 14.52 339627 4874575 0.42 2.98%
2009-06-02 13.77 14.35 13.77 14.10 381819 5382069 0.53 3.91%
2009-06-01 13.80 13.90 13.50 13.57 212210 2909511 0.37 2.80%
2009-05-27 13.05 13.35 12.92 13.20 144935 1905563 0.39 3.04%