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

歌华有线(600037)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 13.26 13.70 13.10 13.29 137837 1845725 -0.13 -0.97%
2009-11-26 14.00 14.24 13.39 13.42 182425 2505524 -0.63 -4.48%
2009-11-25 13.85 14.15 13.60 14.05 176391 2457819 0.21 1.52%
2009-11-24 14.70 14.75 13.70 13.84 249232 3553925 -0.82 -5.59%
2009-11-23 14.72 14.90 14.55 14.66 153420 2254884 0.00 0.00%
2009-11-20 14.69 14.77 14.39 14.66 107950 1573428 -0.01 -0.07%
2009-11-19 14.50 15.17 14.50 14.67 145249 2153499 0.25 1.73%
2009-11-18 14.70 14.85 14.28 14.42 146904 2132857 -0.27 -1.84%
2009-11-17 15.01 15.11 14.66 14.69 115479 1711972 -0.30 -2.00%
2009-11-16 14.25 15.20 14.21 14.99 281785 4169366 0.70 4.90%
2009-11-13 13.66 14.31 13.66 14.29 157473 2200253 0.43 3.10%
2009-11-12 14.00 14.35 13.80 13.86 140271 1977148 -0.13 -0.93%
2009-11-11 13.88 14.20 13.66 13.99 161057 2235642 0.02 0.14%
2009-11-10 14.19 14.59 13.95 13.97 151435 2140420 -0.21 -1.48%
2009-11-09 14.32 14.32 13.91 14.18 180314 2538935 -0.14 -0.98%
2009-11-06 13.70 14.55 13.70 14.32 308661 4357584 0.64 4.68%
2009-11-05 13.38 14.14 13.32 13.68 274717 3798454 0.20 1.48%
2009-11-04 13.30 13.55 13.10 13.48 297321 3963167 0.02 0.15%
2009-11-03 13.20 13.55 13.15 13.46 320540 4273504 0.04 0.30%
2009-11-02 12.35 13.52 12.27 13.42 786988 10228357 0.89 7.10%
2009-10-30 11.69 12.53 11.58 12.53 467180 5804367 1.14 10.01%
2009-10-29 11.42 11.45 11.24 11.39 101250 1150768 -0.16 -1.39%
2009-10-28 11.56 11.72 11.30 11.55 98204 1130963 -0.09 -0.77%
2009-10-27 12.10 12.10 11.60 11.64 171327 2023193 -0.53 -4.36%
2009-10-26 12.18 12.35 12.11 12.17 175781 2150167 0.02 0.17%
2009-10-23 12.07 12.45 12.00 12.15 208658 2549292 0.05 0.41%
2009-10-22 11.77 12.26 11.72 12.10 206983 2488895 0.30 2.54%
2009-10-21 11.93 11.98 11.70 11.80 141849 1676133 -0.11 -0.92%
2009-10-20 12.02 12.13 11.79 11.91 194590 2323134 -0.09 -0.75%
2009-10-19 11.88 12.25 11.77 12.00 186678 2248227 0.12 1.01%
2009-10-16 11.65 11.95 11.53 11.88 251267 2946776 0.19 1.62%
2009-10-15 11.25 11.76 11.20 11.69 329190 3802874 0.47 4.19%
2009-10-14 11.25 11.40 11.15 11.22 114444 1290422 -0.05 -0.44%
2009-10-13 11.02 11.33 10.94 11.27 105850 1184492 0.24 2.18%
2009-10-12 11.05 11.15 10.90 11.03 95683 1056253 0.00 0.00%
2009-10-09 10.70 11.04 10.65 11.03 136107 1481858 0.52 4.95%
2009-09-30 10.59 10.74 10.28 10.51 154974 1638575 0.02 0.19%
2009-09-29 10.73 10.89 10.36 10.49 145033 1533489 -0.21 -1.96%
2009-09-28 11.34 11.54 10.64 10.70 175201 1956926 -0.36 -3.25%
2009-09-25 11.00 11.23 10.90 11.06 82653 916217 -0.05 -0.45%
2009-09-24 11.37 11.48 10.88 11.11 185284 2053243 -0.29 -2.54%
2009-09-23 11.96 12.10 11.36 11.40 148954 1738325 -0.57 -4.76%
2009-09-22 12.30 12.50 11.93 11.97 161544 1981240 -0.41 -3.31%
2009-09-21 11.95 12.49 11.76 12.38 236114 2858475 0.25 2.06%
2009-09-18 12.46 12.75 11.80 12.13 298253 3663306 -0.22 -1.78%
2009-09-17 12.05 12.67 12.04 12.35 305227 3777470 0.33 2.75%
2009-09-16 11.75 12.19 11.69 12.02 228236 2738171 0.16 1.35%
2009-09-15 11.81 12.06 11.62 11.86 200782 2382745 -0.05 -0.42%
2009-09-14 11.79 12.05 11.59 11.91 268320 3174119 0.20 1.71%
2009-09-11 11.22 11.79 11.20 11.71 280272 3254723 0.56 5.02%
2009-09-10 11.25 11.40 11.05 11.15 106679 1195155 -0.23 -2.02%
2009-09-09 11.58 11.61 11.20 11.38 147521 1676576 -0.12 -1.04%
2009-09-08 11.33 11.52 11.25 11.50 135250 1541637 0.02 0.17%
2009-09-07 11.40 11.57 11.30 11.48 161349 1844570 0.09 0.79%
2009-09-04 11.25 11.56 11.16 11.39 174767 1989199 0.11 0.97%
2009-09-03 10.83 11.35 10.71 11.28 165285 1837528 0.46 4.25%
2009-09-02 10.74 11.10 10.58 10.82 108967 1178265 0.03 0.28%
N 2009-09-01 10.48 11.18 10.46 10.79 211850 2303601 0.39 3.75%
2009-08-31 11.10 11.11 10.35 10.40 220572 2368973 -0.80 -7.14%
N 2009-08-28 11.49 11.49 11.03 11.20 170557 1913451 -0.34 -2.95%
2009-08-27 11.52 11.83 11.24 11.54 239494 2762229 0.00 0.00%
2009-08-26 11.35 11.80 11.20 11.54 288260 3308128 0.09 0.79%
N 2009-08-25 10.78 11.63 10.71 11.45 526809 5906298 0.64 5.92%
N 2009-08-24 10.82 10.96 10.69 10.81 174670 1885121 0.07 0.65%
N 2009-08-21 10.64 10.86 10.45 10.74 187173 1992639 0.11 1.03%
2009-08-20 10.40 10.65 10.25 10.63 109867 1152798 0.31 3.00%
2009-08-19 11.08 11.09 10.22 10.32 157216 1671123 -0.80 -7.19%
2009-08-18 10.87 11.16 10.70 11.12 140340 1541819 0.29 2.68%
2009-08-17 11.33 11.40 10.77 10.83 184121 2049655 -0.61 -5.33%
2009-08-14 12.14 12.14 11.39 11.44 196013 2294162 -0.68 -5.61%
2009-08-13 12.16 12.29 11.96 12.12 172408 2089023 0.05 0.41%
2009-08-12 12.80 12.80 11.95 12.07 293581 3614075 -0.75 -5.85%
2009-08-11 13.22 13.30 12.78 12.82 202273 2633243 -0.37 -2.81%
2009-08-10 13.15 13.25 12.86 13.19 232351 3030683 0.21 1.62%
2009-08-07 13.60 13.73 12.88 12.98 374112 4990430 -0.62 -4.56%
2009-08-06 13.49 13.85 13.34 13.60 518602 7034618 0.00 0.00%
2009-08-05 12.80 13.77 12.72 13.60 777299 10393413 0.73 5.67%
2009-08-04 12.73 12.89 12.37 12.87 324321 4087495 0.16 1.26%
2009-08-03 12.63 12.79 12.52 12.71 269581 3419077 0.13 1.03%
2009-07-31 12.22 12.61 12.04 12.58 261332 3244934 0.38 3.12%
2009-07-30 12.09 12.30 11.82 12.20 220331 2661273 0.02 0.16%
2009-07-29 12.89 12.96 11.67 12.18 400005 4964758 -0.77 -5.95%
2009-07-28 12.61 13.05 12.55 12.95 354451 4551072 0.35 2.78%
2009-07-27 12.52 12.69 12.38 12.60 267389 3358396 0.18 1.45%
2009-07-24 12.68 12.80 12.27 12.42 292233 3663859 -0.22 -1.74%
2009-07-23 12.95 13.17 12.60 12.64 418547 5388940 0.08 0.64%
2009-07-22 12.30 12.70 12.20 12.56 279310 3467306 0.24 1.95%
2009-07-21 12.72 12.95 12.29 12.32 293661 3679889 -0.39 -3.07%
2009-07-20 12.25 13.00 12.24 12.71 458014 5817271 0.47 3.84%
2009-07-17 12.11 12.42 12.10 12.24 254233 3121658 0.12 0.99%
2009-07-16 12.33 12.38 12.11 12.12 302414 3686695 -0.15 -1.22%
2009-07-15 12.40 12.54 12.21 12.27 333951 4133085 -0.17 -1.37%
2009-07-14 12.24 12.47 12.16 12.44 252898 3117450 0.19 1.55%
2009-07-13 12.07 12.48 12.02 12.25 287766 3533796 0.14 1.16%
2009-07-10 12.21 12.30 12.06 12.11 301372 3669389 -0.04 -0.33%
2009-07-09 11.82 12.24 11.70 12.15 415129 4995525 0.30 2.53%
2009-07-08 11.57 11.89 11.53 11.85 304466 3569175 0.22 1.89%
2009-07-07 11.48 11.82 11.44 11.63 291573 3402683 0.19 1.66%
2009-07-06 11.68 11.72 11.39 11.44 317668 3651884 -0.24 -2.06%
2009-07-03 11.67 11.76 11.60 11.68 225192 2626681 -0.10 -0.85%
2009-07-02 11.59 11.85 11.52 11.78 337853 3944631 0.19 1.64%
2009-07-01 11.51 11.60 11.40 11.59 173049 1986651 0.08 0.69%
2009-06-30 11.49 11.56 11.41 11.51 128509 1474365 0.06 0.52%
2009-06-29 11.40 11.57 11.35 11.45 132913 1523083 0.06 0.53%
2009-06-26 11.51 11.59 11.32 11.39 161123 1837323 -0.08 -0.70%
2009-06-25 11.62 11.72 11.41 11.47 216091 2498929 -0.14 -1.21%
2009-06-24 11.59 11.70 11.51 11.61 192949 2238844 0.03 0.26%
2009-06-23 11.68 11.76 11.52 11.58 235541 2742683 -0.28 -2.36%
N 2009-06-22 12.03 12.13 11.77 11.86 271448 3241377 -0.11 -0.92%
2009-06-19 11.75 12.00 11.58 11.97 365808 4306738 0.20 1.70%
2009-06-18 12.00 12.04 11.66 11.77 211215 2486518 -0.22 -1.83%
2009-06-17 11.82 12.07 11.70 11.99 306396 3647974 0.21 1.78%
N 2009-06-16 11.55 11.93 11.48 11.78 349470 4111960 0.22 1.90%
2009-06-15 11.60 11.68 11.34 11.56 191078 2194733 -0.01 -0.09%
2009-06-12 11.33 11.74 11.32 11.57 356082 4106950 0.17 1.49%
2009-06-11 11.62 11.80 11.33 11.40 312666 3632586 -0.23 -1.98%
2009-06-10 11.35 11.71 11.25 11.63 281124 3251502 0.26 2.29%
2009-06-09 11.40 11.47 11.10 11.37 158273 1783087 -0.13 -1.13%
2009-06-08 11.45 11.65 11.29 11.50 170993 1964217 -0.03 -0.26%
2009-06-05 11.39 11.58 11.21 11.53 217703 2496142 0.12 1.05%
2009-06-04 11.56 11.56 11.16 11.41 332926 3771773 -0.15 -1.30%
2009-06-03 11.63 11.76 11.40 11.56 222502 2567771 -0.10 -0.86%
2009-06-02 11.96 11.97 11.61 11.66 251246 2960247 -0.23 -1.93%
N 2009-06-01 11.88 12.15 11.70 11.89 311845 3713385 0.14 1.19%