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

宏图高科(600122)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
2009-11-24 18.19 18.49 17.00 17.32 154025 2757764 -1.01 -5.51%
2009-11-23 18.45 18.80 18.29 18.33 85070 1571453 0.05 0.27%
2009-11-20 18.03 18.54 17.66 18.28 118799 2162840 0.25 1.39%
2009-11-19 18.20 18.40 17.80 18.03 74429 1341512 -0.10 -0.55%
2009-11-18 17.95 18.54 17.95 18.13 84281 1535988 0.02 0.11%
2009-11-17 18.15 18.15 17.58 18.11 118100 2104126 0.11 0.61%
2009-11-16 17.21 18.03 17.11 18.00 129499 2291914 1.16 6.89%
2009-11-12 17.00 17.20 16.60 16.84 64783 1099356 -0.16 -0.94%
2009-11-11 16.75 17.22 16.51 17.00 60730 1022132 0.15 0.89%
2009-11-10 17.23 17.37 16.82 16.85 76508 1306566 -0.34 -1.98%
2009-11-09 16.80 17.22 16.36 17.19 109092 1825491 0.41 2.44%
2009-11-06 16.80 17.10 16.61 16.78 111138 1869709 -0.05 -0.30%
2009-11-05 16.18 16.95 16.02 16.83 116295 1925228 0.68 4.21%
2009-11-04 16.00 16.30 15.90 16.15 97050 1561262 0.01 0.06%
2009-11-03 15.63 16.57 15.60 16.14 174999 2837761 0.56 3.59%
2009-11-02 14.50 15.70 14.30 15.58 140451 2152032 0.79 5.34%
2009-10-30 14.94 15.11 14.69 14.79 83540 1240523 0.05 0.34%
2009-10-29 14.31 15.00 14.11 14.74 75787 1111818 0.16 1.10%
2009-10-28 14.43 14.62 14.22 14.58 47007 677983 0.15 1.04%
2009-10-27 14.61 14.83 14.39 14.43 84708 1235893 -0.34 -2.30%
2009-10-26 14.85 15.11 14.64 14.77 70795 1048255 -0.03 -0.20%
2009-10-23 14.64 15.11 14.60 14.80 115115 1709553 0.08 0.54%
2009-10-22 14.01 14.88 14.01 14.72 141078 2058667 0.46 3.23%
2009-10-21 13.88 14.57 13.88 14.26 122763 1758303 0.17 1.21%
2009-10-20 13.75 14.17 13.74 14.09 104395 1457855 0.37 2.70%
2009-10-19 13.48 13.84 13.31 13.72 54390 742556 0.23 1.71%
2009-10-16 13.48 13.55 13.09 13.49 43728 581884 0.01 0.07%
2009-10-15 13.49 13.71 13.23 13.48 40994 550510 0.02 0.15%
2009-10-14 13.27 13.62 13.18 13.46 52383 703537 0.16 1.20%
2009-10-13 13.14 13.36 13.08 13.30 38018 502624 0.04 0.30%
2009-10-12 13.10 13.85 12.90 13.26 76667 1018290 0.27 2.08%
2009-10-09 12.69 13.07 12.53 12.99 47486 612196 0.58 4.67%
2009-09-30 12.07 12.48 12.07 12.41 34292 423051 0.34 2.82%
2009-09-29 12.31 12.37 11.88 12.07 58432 708043 -0.19 -1.55%
2009-09-28 12.60 13.15 12.15 12.26 67982 862579 -0.58 -4.52%
N 2009-09-25 12.90 13.28 12.84 12.84 126959 1642490 -1.43 -10.02%
N 2009-09-17 13.32 14.44 13.32 14.27 154313 2133662 0.91 6.81%
2009-09-16 13.43 13.44 13.01 13.36 86845 1151758 -0.08 -0.59%
2009-09-15 13.60 13.60 13.25 13.44 74030 991278 -0.01 -0.07%
N 2009-09-14 13.04 13.48 12.90 13.45 90623 1202265 0.46 3.54%
2009-09-11 12.73 13.25 12.73 12.99 70486 920287 0.15 1.17%
2009-09-10 13.19 13.21 12.80 12.84 49176 637235 -0.35 -2.65%
2009-09-09 12.62 13.25 12.56 13.19 100914 1309204 0.48 3.78%
2009-09-08 12.23 12.85 12.15 12.71 79432 1004103 0.45 3.67%
2009-09-07 12.32 12.60 12.15 12.26 67832 841505 0.03 0.24%
2009-09-04 12.05 12.39 11.94 12.23 65672 798863 0.20 1.66%
2009-09-03 11.58 12.12 11.52 12.03 59763 711377 0.48 4.16%
N 2009-09-02 11.36 11.68 11.32 11.55 34805 401528 0.13 1.14%
N 2009-09-01 11.31 11.78 11.24 11.42 58777 678370 0.03 0.26%
2009-08-31 12.27 12.28 11.30 11.39 79400 942399 -1.12 -8.95%
2009-08-28 13.30 13.30 12.50 12.51 69171 881553 -0.73 -5.51%
2009-08-27 13.10 13.67 13.02 13.24 109624 1465956 -0.13 -0.97%
2009-08-26 12.65 13.50 12.50 13.37 116595 1526911 0.25 1.91%
N 2009-08-25 12.80 13.13 12.41 13.12 97249 1237486 0.32 2.50%
2009-08-24 12.70 12.97 12.43 12.80 74687 945788 0.04 0.31%
2009-08-21 12.40 12.78 12.22 12.76 67269 843871 0.32 2.57%
2009-08-20 12.01 12.60 11.95 12.44 79057 973165 0.46 3.84%
2009-08-19 13.03 13.03 11.95 11.98 58795 734623 -1.05 -8.06%
N 2009-08-18 12.65 13.07 12.53 13.03 51191 655184 0.17 1.32%
2009-08-17 13.77 13.77 12.63 12.86 118762 1566716 -0.96 -6.95%
2009-08-14 14.74 14.76 13.81 13.82 148723 2103458 -1.08 -7.25%
2009-08-13 15.13 15.92 14.90 14.90 127007 1931550 -0.33 -2.17%
2009-08-12 15.75 15.87 15.10 15.23 122482 1879481 -0.60 -3.79%
2009-08-11 15.84 16.07 15.60 15.83 156130 2468776 0.18 1.15%
2009-08-10 15.27 15.70 14.90 15.65 126392 1943574 0.63 4.19%
2009-08-07 15.57 15.81 15.00 15.02 120675 1857286 -0.28 -1.83%
2009-08-06 15.45 15.65 15.06 15.30 107731 1652661 -0.23 -1.48%
2009-08-05 15.57 15.76 15.19 15.53 123780 1909102 -0.04 -0.26%
2009-08-04 16.00 16.16 15.25 15.57 190372 2971701 -0.40 -2.50%
2009-08-03 16.17 16.18 15.70 15.97 115642 1841523 -0.12 -0.75%
N 2009-07-31 16.14 16.34 15.85 16.09 213220 3422898 0.24 1.51%
2009-07-30 14.81 15.93 14.51 15.85 189566 2897896 1.17 7.97%
N 2009-07-29 15.21 15.64 13.80 14.68 154153 2332756 -0.57 -3.74%
2009-07-28 15.08 15.51 14.93 15.25 109836 1668896 -0.03 -0.20%
2009-07-27 14.81 15.43 14.81 15.28 197362 2991941 0.84 5.82%
2009-07-24 14.85 14.91 14.00 14.44 75699 1100856 -0.37 -2.50%
2009-07-23 14.62 14.87 14.57 14.81 70611 1039707 0.23 1.58%
2009-07-22 14.36 14.68 14.30 14.58 86683 1256913 0.23 1.60%
N 2009-07-21 14.89 14.89 14.00 14.35 99698 1458114 -0.56 -3.76%
N 2009-07-20 14.63 14.97 14.52 14.91 109452 1614999 0.29 1.98%
N 2009-07-17 15.20 15.24 14.49 14.62 138899 2042495 -0.63 -4.13%
2009-07-15 15.20 15.47 14.90 15.25 134520 2038429 -0.03 -0.20%
N 2009-07-14 15.20 15.70 15.05 15.28 131913 2022987 0.18 1.19%
N 2009-07-13 14.86 15.58 14.86 15.10 106092 1621550 0.07 0.47%
2009-07-10 15.28 15.60 15.00 15.03 136795 2084003 -0.25 -1.64%
2009-07-09 14.53 15.49 14.53 15.28 203589 3094971 0.64 4.37%
N 2009-07-08 14.48 14.85 14.20 14.64 131616 1907093 -0.02 -0.14%
2009-07-07 14.45 14.80 14.25 14.66 167456 2427950 0.13 0.90%
2009-07-06 14.11 15.10 13.90 14.53 348996 5059580 0.53 3.79%
2009-07-03 13.08 14.28 13.00 14.00 242887 3313392 0.82 6.22%
2009-07-02 12.90 13.25 12.81 13.18 122411 1596825 0.32 2.49%
2009-07-01 12.71 13.00 12.66 12.86 83513 1073114 0.10 0.78%
2009-06-30 13.10 13.32 12.74 12.76 108670 1411007 -0.34 -2.60%
2009-06-29 12.97 13.43 12.95 13.10 119002 1573878 0.12 0.92%
2009-06-26 13.18 13.37 12.80 12.98 130595 1700569 -0.17 -1.29%
2009-06-25 13.50 13.84 13.08 13.15 175696 2361007 -0.32 -2.38%
2009-06-24 13.35 13.48 13.21 13.47 139868 1870122 0.15 1.13%
2009-06-23 12.82 13.46 12.72 13.32 194096 2553481 0.23 1.76%
2009-06-22 13.43 13.64 13.03 13.09 192581 2562479 -0.19 -1.43%
2009-06-19 12.87 13.60 12.83 13.28 290010 3858723 0.33 2.55%
2009-06-18 12.78 12.98 12.53 12.95 165619 2109803 0.24 1.89%
2009-06-17 12.25 12.84 12.24 12.71 145492 1836049 0.41 3.33%
2009-06-16 12.23 12.39 12.16 12.30 57036 699655 -0.05 -0.41%
2009-06-15 12.19 12.38 12.08 12.35 64378 789076 0.20 1.65%
2009-06-12 12.47 12.59 12.06 12.15 97460 1200685 -0.43 -3.42%
2009-06-11 12.70 12.97 12.50 12.58 173040 2204895 -0.15 -1.18%
2009-06-10 12.40 12.84 12.33 12.73 227719 2876239 0.40 3.24%
N 2009-06-09 12.29 12.36 11.95 12.33 90453 1099726 0.11 0.90%
N 2009-06-08 12.12 12.59 12.12 12.22 131451 1628883 0.03 0.25%
2009-06-05 12.10 12.35 12.01 12.19 73280 891522 0.07 0.58%
2009-06-04 12.36 12.39 11.95 12.12 111335 1350153 -0.20 -1.62%
2009-06-03 12.46 12.50 12.22 12.32 88653 1093081 -0.14 -1.12%
2009-06-02 12.31 12.55 12.16 12.46 163043 2018532 0.20 1.63%
2009-06-01 12.02 12.34 11.98 12.26 98323 1195756 0.28 2.34%
2009-05-27 12.12 12.19 11.80 11.98 91845 1101050 -0.05 -0.42%
2009-05-26 12.08 12.62 11.88 12.03 235305 2895933 0.15 1.26%
N 2009-05-25 11.40 11.91 11.30 11.88 87804 1024328 0.19 1.62%