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

冠城大通(600067)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 16.49 16.88 15.88 16.06 67140 1098571 -0.93 -5.47%
2009-11-26 17.30 18.10 16.90 16.99 170998 2984492 -0.25 -1.45%
2009-11-25 16.40 17.35 16.35 17.24 122377 2060153 0.88 5.38%
2009-11-24 17.06 17.70 16.20 16.36 124575 2146915 -0.67 -3.93%
2009-11-23 17.28 17.32 16.81 17.03 121779 2068373 -0.29 -1.67%
2009-11-20 17.30 17.68 17.20 17.32 108923 1897933 -0.04 -0.23%
2009-11-19 17.08 17.50 17.00 17.36 92144 1588327 0.27 1.58%
2009-11-18 17.10 17.20 16.81 17.09 81602 1387429 -0.12 -0.70%
2009-11-17 16.81 17.27 16.48 17.21 167493 2850261 0.45 2.69%
2009-11-16 16.07 16.79 15.96 16.76 166976 2727981 0.63 3.91%
2009-11-13 16.20 16.35 15.82 16.13 103273 1660203 -0.22 -1.35%
2009-11-12 16.26 16.88 16.20 16.35 159116 2645230 0.12 0.74%
2009-11-11 16.20 16.46 15.96 16.23 113552 1842439 -0.04 -0.25%
2009-11-10 16.00 16.70 16.00 16.27 340768 5587193 0.54 3.43%
2009-11-09 15.17 15.76 15.08 15.73 176223 2723794 0.57 3.76%
2009-11-06 15.12 15.29 14.80 15.16 109776 1654466 0.15 1.00%
2009-11-05 14.82 15.30 14.69 15.01 135980 2029102 0.21 1.42%
2009-11-04 15.04 15.04 14.57 14.80 84788 1250595 -0.24 -1.60%
2009-11-03 14.87 15.20 14.70 15.04 96245 1436904 0.07 0.47%
2009-11-02 13.82 15.08 13.80 14.97 107066 1556543 0.64 4.47%
2009-10-30 14.27 14.85 14.10 14.33 102062 1477182 0.35 2.50%
2009-10-29 14.50 14.65 13.90 13.98 101494 1449643 -0.91 -6.11%
2009-10-28 15.09 15.56 14.48 14.89 107956 1617589 -0.37 -2.42%
2009-10-27 15.00 15.57 14.78 15.26 119616 1825340 0.13 0.86%
2009-10-26 15.29 15.40 14.90 15.13 103115 1565487 -0.16 -1.05%
2009-10-23 15.60 15.98 15.12 15.29 194638 3025165 -0.30 -1.92%
2009-10-22 15.30 16.00 15.28 15.59 170733 2684192 0.11 0.71%
2009-10-21 15.05 16.17 14.90 15.48 230200 3636125 0.33 2.18%
2009-10-20 15.05 15.33 14.90 15.15 350769 5290306 0.22 1.47%
2009-10-19 14.15 15.25 14.06 14.93 284539 4232659 0.84 5.96%
2009-10-16 13.40 14.28 13.40 14.09 278457 3884576 0.74 5.54%
2009-10-15 13.56 13.99 13.20 13.35 167422 2258203 -0.14 -1.04%
2009-10-14 13.60 14.18 13.00 13.49 287783 3995465 -0.26 -1.89%
2009-10-13 13.07 13.76 12.85 13.75 206724 2759655 0.53 4.01%
2009-10-12 13.40 13.51 13.12 13.22 144377 1916530 -0.34 -2.51%
2009-10-09 13.39 13.79 12.95 13.56 289624 3875792 0.35 2.65%
2009-09-30 12.90 13.45 12.73 13.21 299031 3918508 0.28 2.17%
2009-09-29 12.04 12.95 11.71 12.93 266879 3293864 0.86 7.12%
2009-09-28 11.95 12.34 11.88 12.07 182725 2214099 0.01 0.08%
2009-09-25 12.31 12.60 11.72 12.06 193046 2344793 -0.22 -1.79%
2009-09-24 11.72 12.60 11.41 12.28 273605 3256097 0.60 5.14%
2009-09-23 11.25 11.74 10.89 11.68 120879 1371470 0.45 4.01%
2009-09-22 11.60 11.80 11.20 11.23 56757 655290 -0.43 -3.69%
2009-09-21 11.70 11.70 11.17 11.66 78278 892431 -0.22 -1.85%
2009-09-18 12.54 12.67 11.70 11.88 120895 1470652 -0.67 -5.34%
2009-09-17 12.28 12.63 12.21 12.55 92241 1150013 0.21 1.70%
2009-09-16 12.63 12.71 11.98 12.34 108468 1336322 -0.40 -3.14%
2009-09-15 12.84 13.08 12.50 12.74 83484 1064135 -0.10 -0.78%
2009-09-14 12.77 13.09 12.60 12.84 105534 1349579 0.10 0.79%
2009-09-11 12.30 12.84 12.12 12.74 116147 1462013 0.38 3.07%
2009-09-10 12.12 12.68 12.06 12.36 118781 1481903 0.04 0.33%
2009-09-09 12.50 12.53 12.00 12.32 156903 1922744 -0.25 -1.99%
N 2009-09-08 11.98 12.65 11.78 12.57 157283 1936269 0.44 3.63%
N 2009-09-07 12.00 12.46 11.90 12.13 99722 1213076 -0.07 -0.57%
N 2009-09-04 11.85 12.45 11.68 12.20 248560 3002311 0.56 4.81%
N 2009-09-03 10.58 11.64 10.56 11.64 228783 2617028 1.06 10.02%
2009-09-02 10.25 10.80 10.16 10.58 82800 873794 0.14 1.34%
2009-09-01 10.02 10.75 9.90 10.44 137648 1437755 0.11 1.06%
2009-08-31 11.50 11.50 10.33 10.33 92672 983580 -1.15 -10.02%
2009-08-28 12.38 12.49 11.44 11.48 78086 918815 -0.89 -7.20%
2009-08-27 12.30 12.57 12.20 12.37 39863 492164 -0.03 -0.24%
2009-08-26 12.16 12.72 12.01 12.40 56632 709144 0.29 2.40%
2009-08-25 12.66 12.66 11.88 12.11 70973 867274 -0.67 -5.24%
2009-08-24 12.42 12.88 12.31 12.78 76761 972081 0.38 3.06%
2009-08-21 12.40 12.75 12.20 12.40 79832 992782 -0.08 -0.64%
2009-08-20 12.00 12.66 11.85 12.48 76613 939618 0.38 3.14%
2009-08-19 13.20 13.50 12.08 12.10 73205 921843 -1.33 -9.90%
2009-08-18 13.10 13.50 12.60 13.43 67602 886642 -0.07 -0.52%
2009-08-17 14.79 14.82 13.41 13.50 132551 1854764 -1.40 -9.40%
2009-08-14 14.76 15.28 14.75 14.90 212369 3185809 0.12 0.81%
N 2009-08-13 14.01 15.02 13.72 14.78 176559 2567861 0.44 3.07%
N 2009-08-11 14.09 14.73 13.95 14.34 99981 1446635 0.26 1.85%
N 2009-08-10 14.31 14.49 13.73 14.08 78114 1089597 -0.18 -1.26%
2009-08-07 14.38 14.64 14.10 14.26 78196 1121886 -0.40 -2.73%
N 2009-08-06 14.43 15.04 13.49 14.66 194268 2786837 0.17 1.17%
N 2009-08-05 14.71 15.04 14.30 14.49 148820 2184371 -0.25 -1.70%
N 2009-08-04 14.69 15.10 14.60 14.74 157559 2341989 0.08 0.55%
2009-08-03 15.15 15.17 14.47 14.66 203783 2983336 -0.49 -3.23%
N 2009-07-31 14.85 15.40 14.35 15.15 180709 2681546 0.21 1.41%
N 2009-07-30 14.90 15.27 14.27 14.94 144271 2132493 -0.91 -5.74%
N 2009-07-28 15.95 16.26 15.28 15.85 114361 1794841 -0.11 -0.69%
N 2009-07-27 16.00 16.01 15.50 15.96 78922 1238968 -0.05 -0.31%
2009-07-24 16.46 16.80 15.70 16.01 80244 1297336 -0.44 -2.67%
2009-07-23 16.00 16.76 15.80 16.45 127085 2088183 0.30 1.86%
2009-07-22 15.37 16.25 15.30 16.15 135195 2140991 0.70 4.53%
2009-07-21 15.59 16.21 15.30 15.45 156471 2456872 -0.35 -2.21%
2009-07-20 16.40 16.48 15.00 15.80 199296 3115120 -0.69 -4.18%
N 2009-07-17 16.59 16.74 16.19 16.49 47731 780235 -0.16 -0.96%
N 2009-07-16 16.75 16.99 16.45 16.65 56089 935902 0.00 0.00%
2009-07-15 17.00 17.40 16.58 16.65 88840 1511592 -0.26 -1.54%
N 2009-07-14 16.00 16.94 16.00 16.91 118298 1952711 0.71 4.38%
2009-07-13 16.50 16.70 15.98 16.20 69840 1141511 -0.49 -2.94%
2009-07-10 16.60 17.25 16.42 16.69 104666 1761855 -0.15 -0.89%
2009-07-09 16.69 17.10 16.41 16.84 84451 1411571 0.16 0.96%
2009-07-08 15.19 16.70 15.10 16.68 117820 1876049 1.27 8.24%
N 2009-07-07 15.90 16.17 15.19 15.41 178034 2755495 -0.53 -3.33%
2009-07-06 15.77 16.25 15.60 15.94 161198 2574951 0.26 1.66%
N 2009-07-03 14.50 15.95 14.22 15.68 137615 2110289 1.15 7.92%
2009-07-02 14.31 15.12 13.95 14.53 164193 2391628 0.24 1.68%
2009-07-01 13.05 14.29 13.05 14.29 198096 2758330 1.30 10.01%
2009-06-30 13.19 13.32 12.80 12.99 98994 1295291 -0.09 -0.69%
N 2009-06-29 12.50 13.50 12.42 13.08 183962 2425170 0.74 6.00%
N 2009-06-25 12.78 12.78 12.29 12.34 155736 1943264 -0.40 -3.14%
N 2009-06-24 12.68 12.93 12.26 12.74 209323 2618508 -0.16 -1.24%
2009-06-23 12.80 13.17 12.60 12.90 68993 894859 0.03 0.23%
2009-06-22 13.50 13.50 12.77 12.87 70005 908869 -0.34 -2.57%
2009-06-19 13.01 13.55 12.89 13.21 101685 1355689 0.20 1.54%
N 2009-06-18 12.90 13.30 12.81 13.01 114479 1496624 -0.03 -0.23%
N 2009-06-17 12.00 13.23 11.92 13.04 138523 1736673 1.01 8.40%
2009-06-16 12.30 12.30 11.88 12.03 112752 1363335 -0.34 -2.75%
2009-06-15 12.10 12.39 11.97 12.37 86255 1044086 0.33 2.74%
2009-06-12 12.13 12.40 12.00 12.04 63872 778083 -0.13 -1.07%
N 2009-06-11 12.83 12.83 11.98 12.17 79487 973437 -0.48 -3.79%
2009-06-10 12.72 13.01 12.57 12.65 57957 737938 -0.04 -0.32%
N 2009-06-09 13.00 13.09 12.30 12.69 88229 1117483 -0.33 -2.54%
2009-06-08 12.60 13.31 12.52 13.02 97247 1271070 0.28 2.20%
2009-06-05 13.25 13.48 12.65 12.74 71153 926149 -0.51 -3.85%
N 2009-06-04 13.70 14.13 12.98 13.25 156312 2080751 -0.55 -3.99%
N 2009-06-03 12.81 13.90 12.57 13.80 132749 1800857 0.89 6.89%
2009-06-02 12.05 12.95 12.05 12.91 124551 1569346 1.10 9.31%
2009-06-01 11.38 12.08 11.30 11.81 106942 1254708 0.69 6.21%