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

保利地产(600048)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 26.09 26.42 25.49 26.37 467780 12137758 0.10 0.38%
2009-11-24 26.63 27.19 26.23 26.27 575595 15394676 -0.33 -1.24%
2009-11-23 26.80 26.85 26.35 26.60 314336 8339767 -0.27 -1.00%
2009-11-20 26.75 27.17 26.26 26.87 387264 10322014 0.07 0.26%
2009-11-19 26.71 27.10 26.30 26.80 354809 9457489 0.10 0.38%
2009-11-18 26.98 27.15 26.55 26.70 250052 6699127 -0.34 -1.26%
2009-11-17 27.01 27.52 27.00 27.04 353427 9635251 0.13 0.48%
2009-11-16 26.20 26.96 26.17 26.91 393069 10463085 0.78 2.98%
2009-11-13 26.13 26.33 25.58 26.13 293062 7586310 -0.14 -0.53%
2009-11-12 26.78 26.82 26.21 26.27 236385 6262965 -0.36 -1.35%
2009-11-11 26.99 27.07 26.51 26.63 207074 5533605 -0.38 -1.41%
2009-11-10 26.45 27.20 26.13 27.01 412251 10998211 0.75 2.86%
2009-11-09 26.50 26.60 26.00 26.26 195169 5123428 -0.24 -0.91%
2009-11-06 26.52 26.76 26.10 26.50 364109 9624470 0.36 1.38%
2009-11-05 26.23 26.74 25.93 26.14 249994 6558367 -0.07 -0.27%
2009-11-04 26.80 26.80 26.00 26.21 285955 7513222 -0.66 -2.46%
2009-11-03 26.78 26.98 26.34 26.87 334717 8900472 0.09 0.34%
2009-11-02 25.30 26.89 24.90 26.78 296117 7682473 0.97 3.76%
2009-10-30 25.98 26.31 25.50 25.81 217864 5647127 0.40 1.57%
2009-10-29 25.90 26.11 25.15 25.41 287071 7334842 -1.00 -3.79%
2009-10-28 26.69 26.88 25.76 26.41 215452 5669181 -0.17 -0.64%
2009-10-27 27.25 27.37 26.53 26.58 210352 5666993 -0.91 -3.31%
2009-10-26 27.81 28.08 27.30 27.49 166302 4610435 -0.20 -0.72%
2009-10-23 27.46 28.13 27.45 27.69 244011 6794828 0.36 1.32%
2009-10-22 27.58 28.00 27.28 27.33 227340 6250480 -0.36 -1.30%
2009-10-21 27.87 28.75 27.62 27.69 244439 6896199 -0.18 -0.65%
2009-10-20 28.11 28.36 27.51 27.87 311545 8704452 -0.15 -0.54%
2009-10-19 26.79 28.04 26.70 28.02 402151 11135174 1.32 4.94%
2009-10-16 26.55 27.00 26.21 26.70 214148 5704851 0.13 0.49%
2009-10-15 26.56 27.00 25.96 26.57 286052 7596259 0.41 1.57%
2009-10-14 25.40 26.70 25.40 26.16 431123 11348359 0.67 2.63%
2009-10-13 25.15 25.51 24.80 25.49 253889 6368546 0.25 0.99%
2009-10-12 24.98 25.69 24.78 25.24 262104 6650835 0.09 0.36%
2009-10-09 24.80 25.20 24.30 25.15 256334 6357944 1.01 4.18%
2009-09-30 23.45 24.30 23.45 24.14 268075 6457045 0.77 3.29%
2009-09-29 22.63 23.50 22.47 23.37 198603 4584394 0.84 3.73%
2009-09-28 23.50 23.78 22.48 22.53 151096 3512586 -0.78 -3.35%
2009-09-25 23.05 23.70 22.80 23.31 177632 4138594 0.26 1.13%
2009-09-24 22.33 23.61 22.10 23.05 265515 6086155 0.58 2.58%
N 2009-09-23 23.30 23.53 22.45 22.47 253156 5778609 -0.79 -3.40%
2009-09-22 24.04 24.60 23.10 23.26 356408 8474978 -0.79 -3.29%
2009-09-21 24.00 24.46 23.03 24.05 217065 5137388 -0.44 -1.80%
N 2009-09-18 25.74 25.74 24.17 24.49 310220 7693807 -1.25 -4.86%
2009-09-17 25.64 25.88 25.40 25.74 321718 8248000 0.10 0.39%
N 2009-09-16 26.00 26.32 24.98 25.64 224620 5743647 -0.36 -1.39%
2009-09-15 26.34 26.45 25.75 26.00 255137 6645014 -0.31 -1.18%
2009-09-14 26.14 26.46 26.14 26.31 247556 6503902 0.46 1.78%
N 2009-09-11 24.90 26.11 24.90 25.85 253314 6504464 0.93 3.73%
N 2009-09-10 24.65 25.85 24.64 24.92 206769 5245098 -0.06 -0.24%
N 2009-09-09 24.66 25.25 24.61 24.98 287709 7173410 0.40 1.63%
N 2009-09-08 23.30 24.59 22.99 24.58 390357 9377456 0.99 4.20%
N 2009-09-07 24.05 24.49 23.40 23.59 263324 6306421 -0.29 -1.21%
N 2009-09-04 23.98 24.36 23.34 23.88 340713 8158582 0.06 0.25%
2009-09-03 22.00 24.00 21.91 23.82 435864 10121332 1.81 8.22%
2009-09-02 21.08 22.16 20.81 22.01 411263 8972993 0.78 3.67%
2009-09-01 20.20 22.11 20.20 21.23 381435 8062929 0.49 2.36%
2009-08-31 22.75 22.75 20.74 20.74 470689 9923139 -2.30 -9.98%
N 2009-08-28 24.18 24.50 22.98 23.04 257611 6023644 -1.14 -4.71%
N 2009-08-27 24.45 24.88 24.00 24.18 216859 5257321 -0.51 -2.07%
N 2009-08-26 24.13 24.99 23.62 24.69 206088 5082458 0.54 2.24%
N 2009-08-25 25.10 25.10 23.30 24.15 261003 6327833 -1.10 -4.36%
N 2009-08-24 25.15 25.54 24.80 25.25 180322 4541268 0.34 1.36%
2009-08-21 24.60 25.52 24.38 24.91 233440 5809047 0.31 1.26%
N 2009-08-20 23.80 25.00 23.52 24.60 324866 7923015 0.84 3.54%
2009-08-19 25.20 25.50 22.99 23.76 345711 8366279 -1.41 -5.60%
2009-08-18 24.87 25.80 24.65 25.17 226061 5673989 0.23 0.92%
2009-08-17 26.59 27.25 24.30 24.94 438316 11449358 -1.99 -7.39%
2009-08-14 27.47 27.95 26.76 26.93 398827 10950359 -0.65 -2.36%
2009-08-13 26.52 27.84 25.90 27.58 632872 17177028 1.03 3.88%
2009-08-12 25.88 26.77 25.58 26.55 598527 15771540 0.56 2.15%
N 2009-08-11 25.89 26.31 25.73 25.99 279610 7280851 0.23 0.89%
N 2009-08-10 26.60 26.95 25.34 25.76 389208 10109728 -0.66 -2.50%
N 2009-08-07 26.83 27.24 26.31 26.42 325936 8721327 -0.74 -2.73%
2009-08-06 26.27 27.96 25.50 27.16 735427 19702336 0.72 2.72%
2009-08-05 27.17 27.18 26.10 26.44 372398 9889599 -0.72 -2.65%
2009-08-04 27.00 27.98 26.90 27.16 569006 15619526 0.38 1.42%
2009-08-03 27.30 27.30 26.30 26.78 517399 13808369 -0.54 -1.98%
N 2009-07-31 27.00 27.50 26.20 27.32 585807 15798211 0.61 2.28%
2009-07-30 26.56 27.18 25.22 26.71 737197 19266152 0.15 0.56%
2009-07-29 29.00 29.02 26.18 26.56 782092 21574048 -2.52 -8.67%
2009-07-28 29.28 29.98 28.47 29.08 561420 16311050 -0.32 -1.09%
N 2009-07-27 29.50 29.68 28.63 29.40 575853 16763082 -0.28 -0.94%
N 2009-07-24 30.38 30.80 28.76 29.68 550479 16336793 -0.61 -2.01%
2009-07-23 29.05 30.55 29.05 30.29 795746 23955642 1.25 4.30%
N 2009-07-22 28.20 29.20 28.00 29.04 536127 15341891 0.37 1.29%
N 2009-07-21 28.55 29.37 27.78 28.67 754028 21520528 0.03 0.10%
N 2009-07-20 28.98 28.98 27.95 28.64 766532 21755644 -0.57 -1.95%
N 2009-07-17 29.48 29.89 28.90 29.21 336668 9842880 -0.37 -1.25%
N 2009-07-16 29.50 30.30 28.91 29.58 618597 18336846 0.33 1.13%
N 2009-07-15 29.92 29.98 28.80 29.25 608217 17717256 -0.46 -1.55%
2009-07-14 29.40 30.10 29.30 29.71 315729 9360223 0.50 1.71%
N 2009-07-13 30.00 30.26 29.00 29.21 333067 9857247 -1.11 -3.66%
N 2009-07-10 29.70 30.80 29.05 30.32 508992 15300925 0.60 2.02%
N 2009-07-09 30.00 30.50 29.10 29.72 375905 11205598 -0.16 -0.54%
N 2009-07-08 28.68 30.25 28.20 29.88 700571 20274158 1.18 4.11%
N 2009-07-07 29.50 29.50 28.20 28.70 562443 16158384 -0.95 -3.20%
2009-07-06 30.50 30.90 29.50 29.65 613127 18423408 -0.84 -2.75%
2009-07-03 28.70 30.58 28.60 30.49 458983 13620465 1.50 5.17%
2009-07-02 29.00 29.18 28.65 28.99 317821 9169248 0.03 0.10%
2009-07-01 27.60 29.38 27.56 28.96 315136 9071443 1.07 3.84%
2009-06-30 27.96 28.31 27.40 27.89 210826 5904807 0.18 0.65%
N 2009-06-29 26.62 28.25 26.50 27.71 363288 10062595 1.08 4.06%
N 2009-06-26 26.28 26.98 25.79 26.63 252444 6674324 0.37 1.41%
2009-06-25 25.54 27.11 25.30 26.26 340842 9014640 0.67 2.62%
N 2009-06-24 25.28 25.85 24.65 25.59 276707 7005245 0.30 1.19%
2009-06-23 25.10 26.05 24.88 25.29 263932 6683772 -0.55 -2.13%
N 2009-06-22 26.54 26.65 25.48 25.84 295825 7672218 -0.38 -1.45%
2009-06-19 25.70 26.50 25.50 26.22 334001 8698786 0.40 1.55%
2009-06-18 25.40 26.03 25.01 25.82 392787 10049303 0.30 1.18%
2009-06-17 23.35 25.94 23.31 25.52 462588 11449276 1.94 8.23%
2009-06-16 23.68 24.03 23.30 23.58 200548 4739058 -0.30 -1.26%
2009-06-15 23.60 24.05 23.12 23.88 292281 6922613 0.31 1.31%
N 2009-06-12 23.12 24.10 22.98 23.57 367117 8606343 0.16 0.68%
N 2009-06-11 24.66 24.66 22.96 23.41 670954 15760756 -0.90 -3.70%
N 2009-06-10 25.65 26.26 24.28 24.31 382088 9534749 -1.29 -5.04%
N 2009-06-09 25.30 25.71 24.90 25.60 242724 6143301 0.31 1.23%
N 2009-06-08 24.30 26.06 24.15 25.29 291765 7381441 0.74 3.01%
N 2009-06-05 24.86 25.25 24.28 24.55 292606 7224049 -0.28 -1.13%
N 2009-06-04 25.35 25.35 24.41 24.83 289081 7188997 -0.56 -2.21%
2009-06-03 23.33 25.40 23.33 25.39 436502 10805233 2.14 9.20%
2009-06-02 22.68 23.91 22.68 23.25 431610 10149991 0.65 2.88%
2009-06-01 22.03 22.80 22.03 22.60 347080 7780679 1.22 5.71%
2009-05-27 21.28 21.51 20.80 21.38 242290 5161767 0.24 1.14%
2009-05-26 21.70 21.70 20.85 21.14 256113 5431147 -0.55 -2.54%
2009-05-25 21.00 21.95 20.77 21.69 364896 7828279 0.33 1.54%