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

弘业股份(600128)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 16.20 16.96 16.02 16.57 190150 3132273 0.98 6.29%
2009-11-24 16.85 16.94 15.20 15.59 169338 2755466 -1.26 -7.48%
2009-11-23 16.67 16.95 16.65 16.85 91564 1538588 0.13 0.78%
2009-11-20 16.70 16.95 16.53 16.72 76021 1275116 -0.09 -0.54%
2009-11-19 16.92 17.00 16.50 16.81 144200 2409716 -0.20 -1.18%
2009-11-18 17.38 17.72 16.81 17.01 226058 3899735 -0.30 -1.73%
2009-11-16 16.60 17.50 16.45 17.31 236560 3990416 0.87 5.29%
2009-11-13 16.12 16.48 16.08 16.44 94552 1538263 0.11 0.67%
2009-11-12 16.55 16.68 16.30 16.33 87228 1435636 -0.25 -1.51%
2009-11-11 16.28 16.62 16.18 16.58 100591 1654164 0.30 1.84%
2009-11-10 16.33 16.56 16.20 16.28 102087 1670728 -0.03 -0.18%
2009-11-09 16.77 16.77 16.07 16.31 169817 2777354 -0.54 -3.21%
2009-11-06 16.98 17.45 16.52 16.85 175716 2964774 0.03 0.18%
2009-11-05 16.50 17.08 16.36 16.82 207240 3475196 0.07 0.42%
2009-11-04 16.00 17.12 15.80 16.75 510796 8473323 1.19 7.65%
2009-11-03 15.00 15.66 14.90 15.56 192514 2958336 0.59 3.94%
2009-11-02 14.50 15.03 14.35 14.97 115921 1702639 0.16 1.08%
2009-10-30 15.28 15.33 14.65 14.81 135315 2015412 -0.43 -2.82%
2009-10-29 14.51 15.97 14.51 15.24 265533 4060281 0.44 2.97%
2009-10-28 14.90 15.07 14.56 14.80 155547 2305622 0.24 1.65%
2009-10-27 14.60 14.99 14.43 14.56 119685 1764099 -0.03 -0.21%
2009-10-26 14.80 14.85 14.38 14.59 80660 1176149 -0.09 -0.61%
2009-10-23 14.89 14.89 14.30 14.68 202780 2957210 -0.20 -1.34%
2009-10-22 14.60 15.38 14.52 14.88 213724 3213455 0.10 0.68%
2009-10-21 14.31 15.55 14.25 14.78 299867 4484899 0.37 2.57%
2009-10-20 14.10 14.80 14.00 14.41 199007 2862228 0.37 2.63%
2009-10-19 14.13 14.28 13.91 14.04 101778 1431361 0.16 1.15%
2009-10-16 13.74 14.02 13.60 13.88 95015 1315613 0.19 1.39%
2009-10-15 13.84 14.03 13.65 13.69 97573 1345484 -0.23 -1.65%
2009-10-14 13.29 14.38 13.27 13.92 167058 2317092 0.54 4.04%
2009-10-13 13.36 13.65 13.25 13.38 90169 1209393 0.28 2.14%
2009-10-12 12.90 13.24 12.81 13.10 76805 1003320 0.16 1.24%
2009-10-09 12.54 13.05 12.38 12.94 69377 887428 0.63 5.12%
2009-09-30 12.31 12.48 12.26 12.31 47150 582767 0.06 0.49%
2009-09-29 12.80 12.91 11.95 12.25 77164 948964 -0.67 -5.19%
2009-09-28 13.49 13.55 12.81 12.92 84071 1115542 -0.70 -5.14%
N 2009-09-25 13.49 14.48 13.40 13.62 197372 2734179 0.41 3.10%
2009-09-24 12.98 13.27 12.85 13.21 77875 1020367 0.37 2.88%
2009-09-23 12.86 13.18 12.65 12.84 61634 796344 0.00 0.00%
2009-09-22 13.30 13.55 12.83 12.84 52282 688760 -0.56 -4.18%
2009-09-21 13.06 13.46 12.80 13.40 65988 868686 0.28 2.13%
2009-09-18 13.89 13.99 13.01 13.12 95652 1291999 -0.76 -5.48%
N 2009-09-17 13.75 14.04 13.60 13.88 100038 1385751 0.14 1.02%
N 2009-09-16 13.47 13.92 13.40 13.74 106720 1460017 0.19 1.40%
2009-09-15 13.73 13.75 13.43 13.55 89141 1211297 -0.17 -1.24%
2009-09-14 13.71 14.00 13.51 13.72 116907 1606603 0.24 1.78%
2009-09-11 13.07 13.88 13.03 13.48 117413 1592354 0.37 2.82%
2009-09-10 13.22 13.57 13.05 13.11 78860 1047252 -0.26 -1.95%
N 2009-09-09 13.15 13.67 13.11 13.37 117451 1571105 -0.07 -0.52%
N 2009-09-08 12.62 13.90 12.53 13.44 215761 2907354 0.80 6.33%
2009-09-04 12.40 12.85 12.33 12.64 92138 1162248 0.21 1.69%
2009-09-03 11.95 12.48 11.95 12.43 58548 719645 0.44 3.67%
2009-09-02 11.83 12.08 11.76 11.99 37104 441662 0.09 0.76%
2009-09-01 12.25 12.30 11.75 11.90 62167 745506 -0.47 -3.80%
2009-08-31 12.24 12.84 12.12 12.37 99030 1237819 -0.06 -0.48%
2009-08-28 12.80 12.95 12.28 12.43 66705 836167 -0.49 -3.79%
2009-08-27 12.90 13.26 12.75 12.92 85734 1115364 -0.13 -1.00%
2009-08-26 12.65 13.39 12.55 13.05 114096 1481405 0.13 1.01%
2009-08-25 12.45 13.12 11.97 12.92 150482 1882863 0.38 3.03%
2009-08-24 12.50 12.65 12.30 12.54 60742 758266 -0.06 -0.48%
N 2009-08-21 12.17 12.62 12.06 12.60 70550 871739 0.38 3.11%
2009-08-20 11.97 12.24 11.82 12.22 53759 648177 0.39 3.30%
N 2009-08-19 12.75 12.75 11.71 11.83 62371 760018 -0.84 -6.63%
N 2009-08-18 12.55 12.74 12.40 12.67 48360 610085 0.23 1.85%
2009-08-17 13.30 13.49 12.30 12.44 76311 993251 -0.84 -6.33%
2009-08-14 13.99 14.00 13.24 13.28 69151 939317 -0.69 -4.94%
2009-08-13 13.95 14.07 13.71 13.97 50997 709175 0.08 0.58%
2009-08-12 14.66 14.70 13.86 13.89 95999 1360911 -0.88 -5.96%
2009-08-11 14.68 14.89 14.55 14.77 59312 872340 0.09 0.61%
2009-08-10 14.90 15.15 14.43 14.68 95226 1405528 -0.11 -0.74%
2009-08-07 15.11 15.37 14.66 14.79 134287 2019290 -0.34 -2.25%
2009-08-06 14.95 15.68 14.75 15.13 303669 4638392 -0.09 -0.59%
2009-08-05 14.60 15.88 14.51 15.22 316079 4822620 0.74 5.11%
2009-08-04 14.37 14.49 14.02 14.48 112565 1608174 0.04 0.28%
2009-08-03 14.35 14.47 14.15 14.44 98609 1410226 0.22 1.55%
2009-07-31 14.02 14.26 13.91 14.22 89400 1261559 0.32 2.30%
2009-07-30 13.91 14.18 13.51 13.90 108464 1499560 0.01 0.07%
N 2009-07-29 14.75 15.13 13.45 13.89 165105 2402786 -0.92 -6.21%
N 2009-07-28 14.90 14.91 14.52 14.81 134606 1979056 -0.15 -1.00%
2009-07-27 14.79 15.05 14.66 14.96 147940 2195221 0.24 1.63%
2009-07-24 14.82 15.12 14.47 14.72 152169 2254851 -0.02 -0.14%
2009-07-23 15.00 15.08 14.62 14.74 126150 1865434 -0.21 -1.41%
2009-07-22 14.80 15.16 14.73 14.95 150211 2252591 -0.02 -0.13%
2009-07-21 14.98 15.26 14.72 14.97 267763 4030381 0.09 0.60%
2009-07-20 14.42 14.96 14.42 14.88 214066 3161775 0.44 3.05%
2009-07-17 14.48 14.50 14.25 14.44 102560 1470776 0.00 0.00%
2009-07-16 14.50 14.75 14.38 14.44 151625 2207442 0.03 0.21%
2009-07-15 14.55 14.61 14.36 14.41 116024 1679808 -0.11 -0.76%
2009-07-14 14.35 14.65 14.31 14.52 129171 1866961 0.14 0.97%
2009-07-13 14.12 14.53 14.10 14.38 153304 2198888 0.21 1.48%
2009-07-10 14.26 14.37 14.12 14.17 115880 1650723 -0.08 -0.56%
2009-07-09 13.99 14.27 13.92 14.25 113109 1600294 0.29 2.08%
2009-07-08 13.84 14.00 13.75 13.96 55440 770229 0.09 0.65%
2009-07-07 14.07 14.07 13.83 13.87 66942 932530 -0.20 -1.42%
2009-07-06 14.00 14.24 13.76 14.07 113313 1589837 0.02 0.14%
2009-07-03 13.71 14.28 13.65 14.05 136118 1905536 0.28 2.03%
2009-07-02 13.73 13.82 13.65 13.77 60416 829330 0.09 0.66%
2009-07-01 13.51 13.72 13.51 13.68 53306 726737 0.10 0.74%
2009-06-30 13.76 13.78 13.55 13.58 62571 851678 -0.26 -1.88%
2009-06-29 13.89 14.18 13.81 13.84 80083 1121545 0.13 0.95%
2009-06-26 13.88 13.92 13.63 13.71 56028 769438 -0.17 -1.23%
2009-06-25 14.02 14.18 13.86 13.88 78639 1098679 -0.17 -1.21%
2009-06-24 13.82 14.18 13.82 14.05 49855 698120 0.06 0.43%
2009-06-23 14.00 14.14 13.86 13.99 76145 1064199 -0.22 -1.55%
N 2009-06-22 14.35 14.41 14.16 14.21 135260 1931321 -0.05 -0.35%
2009-06-19 14.01 14.46 13.90 14.26 113783 1616581 0.25 1.78%
N 2009-06-18 13.90 14.18 13.76 14.01 97265 1356580 0.14 1.01%
N 2009-06-17 13.74 13.87 13.65 13.87 60540 835316 0.12 0.87%
2009-06-16 13.51 13.77 13.47 13.75 55807 762080 0.08 0.58%
2009-06-15 13.46 13.72 13.43 13.67 64996 880194 0.20 1.49%
2009-06-12 13.97 14.08 13.40 13.47 137057 1878074 -0.53 -3.79%
2009-06-11 14.11 14.25 13.88 14.00 101851 1436639 -0.07 -0.50%
2009-06-10 13.99 14.19 13.95 14.07 81183 1141029 0.07 0.50%
2009-06-09 14.39 14.55 13.80 14.00 120815 1695017 -0.39 -2.71%
2009-06-08 14.48 14.63 14.30 14.39 92338 1336115 -0.12 -0.83%
2009-06-05 14.40 14.68 14.23 14.51 108583 1565102 0.10 0.69%
2009-06-04 14.52 14.65 14.23 14.41 123854 1784794 -0.33 -2.24%
2009-06-03 14.50 14.75 14.29 14.74 192808 2817094 0.49 3.44%
2009-06-02 14.51 14.63 14.14 14.25 170203 2428842 -0.23 -1.59%
2009-06-01 14.36 14.65 14.31 14.48 50149 727019 0.15 1.05%
2009-05-27 14.31 14.49 14.27 14.33 34663 498081 0.01 0.07%
2009-05-26 14.59 14.69 14.25 14.32 69780 1004972 -0.36 -2.45%