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

特变电工(600089)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 24.40 25.50 24.40 25.46 459755 11447384 1.11 4.56%
2009-11-24 25.20 26.12 24.24 24.35 773839 19603712 -0.57 -2.29%
2009-11-23 24.00 25.14 24.00 24.92 555273 13744551 1.02 4.27%
2009-11-20 23.91 24.33 23.82 23.90 302360 7262107 0.09 0.38%
2009-11-19 23.88 24.00 23.60 23.81 269945 6414728 -0.01 -0.04%
2009-11-18 24.28 24.29 23.72 23.82 321621 7699009 -0.48 -1.98%
2009-11-17 24.00 24.53 23.68 24.30 426434 10278663 0.40 1.67%
2009-11-16 23.50 24.28 23.40 23.90 551915 13202147 0.60 2.58%
2009-11-13 22.85 23.38 22.56 23.30 348200 8002321 0.33 1.44%
2009-11-12 22.81 23.20 22.79 22.97 295535 6778011 0.17 0.75%
2009-11-11 23.12 23.12 22.70 22.80 290789 6636142 -0.34 -1.47%
2009-11-10 23.58 23.58 23.08 23.14 363691 8468452 -0.39 -1.66%
2009-11-09 22.85 23.58 22.85 23.53 469750 10945596 0.70 3.07%
2009-11-06 23.10 23.19 22.77 22.83 317657 7281408 0.01 0.04%
2009-11-05 22.73 22.99 22.58 22.82 283623 6466500 0.13 0.57%
2009-11-04 22.89 23.27 22.51 22.69 463735 10646424 0.04 0.18%
2009-11-03 22.30 22.80 22.01 22.65 359060 8095527 0.47 2.12%
2009-11-02 20.99 22.26 20.80 22.18 293970 6433411 0.79 3.69%
2009-10-30 21.70 21.83 21.36 21.39 222746 4807784 -0.05 -0.23%
2009-10-29 22.20 22.22 21.42 21.44 300233 6538852 -0.98 -4.37%
2009-10-28 22.15 22.48 21.96 22.42 229425 5088674 0.15 0.67%
2009-10-27 22.07 22.56 21.80 22.27 326434 7273609 0.17 0.77%
2009-10-26 22.33 22.38 21.95 22.10 268238 5928158 -0.19 -0.85%
2009-10-23 22.00 22.48 22.00 22.29 316508 7038500 0.17 0.77%
2009-10-22 22.10 22.48 21.98 22.12 297940 6606281 -0.07 -0.32%
2009-10-21 22.80 22.85 22.11 22.19 587767 13158534 -0.74 -3.23%
2009-10-20 23.10 23.57 22.68 22.93 457762 10568688 0.01 0.04%
2009-10-19 22.66 23.05 22.44 22.92 331302 7544659 0.26 1.15%
2009-10-16 22.56 22.84 22.23 22.66 214102 4827053 0.12 0.53%
2009-10-15 22.95 23.06 22.50 22.54 262540 5967265 -0.22 -0.97%
2009-10-14 22.98 23.19 22.58 22.76 450366 10320011 -0.25 -1.09%
2009-10-13 22.13 23.20 22.01 23.01 416434 9509462 0.83 3.74%
2009-10-12 22.38 22.65 21.81 22.18 337268 7501705 -0.16 -0.72%
2009-10-09 21.65 22.50 21.31 22.34 351468 7742736 1.11 5.23%
2009-09-30 21.60 21.81 21.18 21.23 251293 5388181 -0.18 -0.84%
2009-09-29 20.74 21.63 20.72 21.41 339172 7193263 0.61 2.93%
2009-09-28 21.24 21.65 20.59 20.80 283811 6008970 -0.27 -1.28%
N 2009-09-25 21.50 22.00 20.90 21.07 391674 8397679 -0.45 -2.09%
N 2009-09-24 22.14 22.58 20.92 21.52 541896 11756606 -0.81 -3.63%
N 2009-09-23 22.60 22.99 21.87 22.33 560582 12499784 -0.34 -1.50%
N 2009-09-22 22.68 23.31 22.25 22.67 1235727 28269112 0.19 0.84%
N 2009-09-21 20.18 22.48 20.09 22.48 987275 21312350 2.04 9.98%
2009-09-18 21.45 21.62 20.08 20.44 505937 10630515 -0.93 -4.35%
2009-09-17 20.79 21.85 20.78 21.37 688837 14825442 0.57 2.74%
2009-09-16 20.82 21.10 20.61 20.80 409317 8522227 -0.15 -0.72%
N 2009-09-15 21.20 21.30 20.71 20.95 515358 10837221 -0.19 -0.90%
N 2009-09-14 20.31 21.25 20.31 21.14 718523 15003120 0.94 4.65%
N 2009-09-11 20.11 20.46 19.90 20.20 328500 6637062 0.09 0.45%
N 2009-09-10 20.77 20.95 20.02 20.11 427982 8762573 -0.48 -2.33%
N 2009-09-09 20.63 20.79 20.22 20.59 505169 10364727 0.00 0.00%
N 2009-09-08 19.89 20.76 19.85 20.59 723539 14800975 0.97 4.94%
2009-09-04 19.38 20.18 19.19 19.62 379863 7477544 0.19 0.98%
2009-09-03 18.40 19.57 18.35 19.43 351281 6665033 1.03 5.60%
N 2009-09-02 18.49 18.75 18.20 18.40 166230 3068264 0.11 0.60%
2009-09-01 18.74 18.95 17.78 18.29 329301 6060904 -0.52 -2.76%
2009-08-31 19.75 20.24 18.80 18.81 552994 10804354 -1.26 -6.28%
2009-08-28 20.00 20.36 19.80 20.07 471180 9485656 0.03 0.15%
2009-08-27 20.30 20.50 19.89 20.04 453391 9129448 -0.36 -1.76%
2009-08-26 19.25 20.90 19.15 20.40 943331 19261068 1.01 5.21%
2009-08-25 19.26 19.50 18.84 19.39 478877 9149047 0.09 0.47%
N 2009-08-24 19.00 19.33 18.73 19.30 412166 7847538 0.40 2.12%
N 2009-08-21 18.56 19.02 18.26 18.90 389561 7308669 0.34 1.83%
N 2009-08-20 18.10 18.59 17.91 18.56 356644 6523445 0.48 2.65%
N 2009-08-19 17.87 18.79 17.87 18.08 609705 11159502 0.36 2.03%
N 2009-08-18 17.28 17.78 17.28 17.72 313300 5492560 0.58 3.38%
N 2009-08-17 17.69 17.70 16.76 17.14 428724 7357764 -0.73 -4.08%
2009-08-14 18.90 18.97 17.70 17.87 460125 8365998 -0.95 -5.05%
2009-08-13 18.99 19.13 18.47 18.82 284605 5345926 -0.17 -0.90%
2009-08-12 19.89 19.89 18.88 18.99 384054 7406744 -0.91 -4.57%
N 2009-08-11 19.93 20.11 19.76 19.90 240065 4786679 0.09 0.45%
N 2009-08-10 20.18 20.28 19.35 19.81 380119 7524568 -0.01 -0.05%
2009-08-07 20.98 21.10 19.75 19.82 801957 16295626 -1.07 -5.12%
N 2009-08-06 20.34 21.55 20.32 20.89 1555396 32665144 0.65 3.21%
N 2009-08-05 20.17 20.67 20.00 20.24 670072 13626740 0.08 0.40%
2009-08-04 19.77 20.27 19.35 20.16 723099 14439147 0.42 2.13%
2009-08-03 19.58 19.87 19.51 19.74 464659 9118861 0.20 1.02%
2009-07-31 19.36 19.65 19.16 19.54 510285 9914130 0.36 1.88%
2009-07-30 19.36 19.69 18.70 19.18 477160 9152940 -0.13 -0.67%
2009-07-29 20.85 20.85 18.77 19.31 806894 16084702 -1.55 -7.43%
2009-07-28 20.24 21.19 19.70 20.86 1204625 24764596 0.73 3.63%
2009-07-27 19.68 20.30 19.65 20.13 702144 14073159 0.48 2.44%
2009-07-24 19.80 20.12 19.35 19.65 553861 10909406 -0.15 -0.76%
2009-07-23 20.04 20.04 19.48 19.80 559253 11009099 -0.12 -0.60%
2009-07-22 19.95 20.35 19.60 19.92 700646 13895100 0.24 1.22%
2009-07-21 20.41 20.46 19.55 19.68 585960 11742256 -0.73 -3.58%
2009-07-20 20.48 20.52 20.14 20.41 546757 11100922 -0.01 -0.05%
2009-07-17 20.20 20.52 20.01 20.42 487653 9892778 0.21 1.04%
2009-07-16 20.60 20.69 20.15 20.21 488030 9949099 -0.35 -1.70%
2009-07-15 20.72 20.88 20.29 20.56 708904 14557305 -0.03 -0.15%
2009-07-14 20.46 20.88 20.00 20.59 787027 16157926 0.37 1.83%
2009-07-13 19.33 20.59 19.33 20.22 999638 20099724 1.23 6.48%
2009-07-10 19.20 19.25 18.90 18.99 471647 8981140 -0.17 -0.89%
2009-07-09 18.56 19.30 18.30 19.16 815124 15357812 0.58 3.12%
2009-07-08 18.59 18.75 18.32 18.58 347934 6439457 -0.04 -0.21%
2009-07-07 18.40 18.78 18.39 18.62 399330 7408471 0.08 0.43%
2009-07-06 18.99 19.37 18.31 18.54 567190 10571696 -0.42 -2.21%
2009-07-03 18.80 19.30 18.70 18.96 608059 11567354 -0.04 -0.21%
2009-07-02 18.17 19.09 18.00 19.00 854619 15895607 0.85 4.68%
2009-07-01 18.03 18.18 17.72 18.15 435349 7796717 0.11 0.61%
2009-06-30 18.25 18.36 17.98 18.04 275940 5003908 -0.13 -0.71%
2009-06-29 18.11 18.39 18.01 18.17 253735 4617190 0.09 0.50%
2009-06-26 18.36 18.44 18.00 18.08 313131 5671281 -0.27 -1.47%
2009-06-25 18.36 18.59 18.24 18.35 338208 6215937 0.01 0.06%
2009-06-24 17.80 18.38 17.48 18.34 515443 9254336 0.52 2.92%
2009-06-23 18.10 18.18 17.70 17.82 497396 8901772 -0.46 -2.52%
2009-06-22 18.48 18.62 18.15 18.28 375604 6878952 -0.01 -0.06%
N 2009-06-19 18.61 18.65 18.13 18.29 470778 8579986 -0.31 -1.67%
N 2009-06-18 18.61 18.88 18.53 18.60 270518 5058778 0.09 0.49%
2009-06-17 18.60 18.77 18.30 18.51 168554 3117283 -0.09 -0.48%
2009-06-16 18.27 18.77 18.19 18.60 158362 2940694 0.13 0.70%
2009-06-15 18.29 18.49 18.10 18.47 170572 3119445 0.09 0.49%
2009-06-12 19.10 19.18 18.18 18.38 423550 7910251 -0.76 -3.97%
N 2009-06-11 19.30 19.44 19.10 19.14 223694 4301106 -0.18 -0.93%
2009-06-10 19.63 19.63 19.20 19.32 267114 5167352 -0.32 -1.63%
N 2009-06-09 19.32 19.66 18.91 19.64 395896 7636827 0.40 2.08%
N 2009-06-08 19.20 19.44 19.10 19.24 313582 6034481 -0.04 -0.21%
2009-06-05 19.60 19.66 19.00 19.28 586406 11240947 -0.32 -1.63%
2009-06-04 19.95 19.95 19.31 19.60 418542 8167440 -0.49 -2.44%
2009-06-03 20.65 20.65 19.80 20.09 327578 6574567 -10.60 -34.54%
2009-06-02 31.22 31.30 30.33 30.69 284809 8745793 -0.32 -1.03%
2009-06-01 31.75 31.75 30.70 31.01 252014 7818941 -0.08 -0.26%
2009-05-27 31.15 31.93 30.91 31.09 239666 7516619 0.28 0.91%
N 2009-05-26 29.90 32.05 29.90 30.81 348169 10853399 1.41 4.80%