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

中国玻纤(600176)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 16.70 17.50 16.42 16.70 62065 1052417 -0.24 -1.42%
2009-11-26 18.01 18.35 16.51 16.94 90434 1585160 -1.05 -5.84%
2009-11-25 17.40 18.07 17.16 17.99 63053 1110829 0.55 3.15%
2009-11-24 18.25 18.78 17.41 17.44 100078 1822061 -0.76 -4.18%
2009-11-23 18.40 18.40 17.83 18.20 94611 1710286 -0.22 -1.19%
2009-11-20 18.60 18.60 18.21 18.42 46766 860954 -0.22 -1.18%
2009-11-19 18.25 18.79 18.20 18.64 36941 687168 0.34 1.86%
2009-11-18 18.23 18.45 18.00 18.30 40297 734601 0.07 0.38%
2009-11-17 18.93 18.96 18.00 18.23 76469 1398981 -0.57 -3.03%
2009-11-16 18.35 19.15 18.35 18.80 89103 1680780 0.49 2.68%
2009-11-13 17.62 18.35 17.43 18.31 47140 844516 0.69 3.92%
2009-11-12 17.96 17.96 17.45 17.62 46248 816972 -0.22 -1.23%
2009-11-11 17.90 18.30 17.77 17.84 48039 866581 -0.21 -1.16%
2009-11-10 17.47 18.06 17.46 18.05 112675 2015693 0.67 3.85%
2009-11-09 17.31 17.87 17.10 17.38 68579 1203157 0.16 0.93%
2009-11-06 17.39 17.46 17.03 17.22 46329 800096 -0.07 -0.41%
2009-11-05 17.11 17.42 17.00 17.29 78504 1354601 0.24 1.41%
2009-11-04 16.49 17.13 16.40 17.05 82377 1397381 0.54 3.27%
2009-11-03 15.82 16.68 15.82 16.51 56127 918448 0.73 4.63%
2009-11-02 15.60 16.07 15.15 15.78 57221 899611 0.19 1.22%
2009-10-30 15.70 15.80 15.50 15.59 41572 649089 0.15 0.97%
2009-10-29 15.88 15.88 15.33 15.44 28229 437555 -0.56 -3.50%
2009-10-28 16.09 16.30 15.70 16.00 25130 402038 -0.09 -0.56%
2009-10-27 16.51 16.84 16.05 16.09 36065 591106 -0.84 -4.96%
2009-10-26 16.68 17.20 16.68 16.93 26920 456542 0.26 1.56%
2009-10-23 16.55 16.88 16.55 16.67 38739 648698 0.12 0.72%
2009-10-22 16.70 16.89 16.50 16.55 25186 419000 -0.16 -0.96%
2009-10-21 17.06 17.09 16.70 16.71 21289 358186 -0.35 -2.05%
2009-10-20 17.01 17.21 16.75 17.06 35068 595177 0.00 0.00%
2009-10-19 16.34 17.28 16.34 17.06 76141 1297103 0.71 4.34%
2009-10-16 16.16 16.46 16.02 16.35 41695 678964 0.31 1.93%
2009-10-15 16.11 16.43 15.93 16.04 32305 520484 -0.06 -0.37%
2009-10-14 16.05 16.50 15.82 16.10 31888 514244 0.15 0.94%
2009-10-13 15.75 15.98 15.52 15.95 43829 689220 0.31 1.98%
2009-10-12 15.78 15.79 15.54 15.64 18386 288049 -0.22 -1.39%
2009-10-09 15.63 15.89 15.11 15.86 29299 455189 0.85 5.66%
2009-09-30 15.00 15.19 14.88 15.01 17160 257983 0.07 0.47%
2009-09-29 15.20 15.23 14.70 14.94 24398 363988 -0.41 -2.67%
2009-09-28 15.40 15.58 15.00 15.35 37929 576070 -0.16 -1.03%
2009-09-25 16.28 16.50 15.36 15.51 72271 1133885 -0.82 -5.02%
2009-09-24 16.49 16.68 15.93 16.33 39981 652152 -0.23 -1.39%
2009-09-23 16.53 16.69 16.06 16.56 40617 663548 -0.13 -0.78%
N 2009-09-22 16.39 17.21 16.17 16.69 159679 2711408 0.52 3.22%
2009-09-18 16.55 16.85 15.90 16.17 65220 1078194 -0.40 -2.41%
2009-09-17 16.01 16.63 16.01 16.57 75013 1231853 0.49 3.05%
2009-09-16 16.26 16.28 15.88 16.08 44924 721283 -0.18 -1.11%
2009-09-15 16.20 16.45 15.74 16.26 72673 1168126 0.15 0.93%
2009-09-14 15.80 16.25 15.74 16.11 61943 993345 0.32 2.03%
2009-09-11 15.71 15.87 15.50 15.79 57306 902046 0.08 0.51%
2009-09-10 15.40 16.08 15.36 15.71 96830 1528204 0.34 2.21%
2009-09-09 15.49 15.52 15.16 15.37 47896 734442 -0.11 -0.71%
2009-09-08 15.11 15.49 14.80 15.48 75740 1145421 0.20 1.31%
2009-09-07 15.57 15.67 15.10 15.28 71302 1093665 -0.17 -1.10%
2009-09-04 15.31 15.50 15.11 15.45 35607 547059 0.16 1.05%
2009-09-03 14.62 15.40 14.62 15.29 37207 565680 0.56 3.80%
2009-09-02 14.50 14.76 14.41 14.73 25955 378742 0.06 0.41%
2009-09-01 15.16 15.30 14.28 14.67 78220 1152336 -0.77 -4.99%
2009-08-31 17.06 17.06 15.44 15.44 50901 804123 -1.71 -9.97%
2009-08-28 17.30 17.60 17.00 17.15 36063 621774 -0.08 -0.46%
2009-08-27 17.08 17.90 16.90 17.23 49679 869653 0.07 0.41%
2009-08-26 16.90 17.35 16.41 17.16 35101 599114 0.22 1.30%
2009-08-25 17.26 17.26 15.80 16.94 46761 771999 -0.33 -1.91%
2009-08-24 17.25 17.50 17.00 17.27 31979 550722 0.05 0.29%
N 2009-08-21 17.18 17.55 17.00 17.22 52532 908214 0.01 0.06%
N 2009-08-20 16.79 17.25 16.45 17.21 34011 574691 0.86 5.26%
N 2009-08-19 16.68 16.90 16.11 16.35 34764 577810 -0.42 -2.50%
N 2009-08-18 16.00 16.88 15.98 16.77 31850 523556 0.54 3.33%
2009-08-17 17.20 17.48 16.20 16.23 39929 669515 -1.08 -6.24%
2009-08-14 18.47 18.59 17.20 17.31 52099 923549 -1.14 -6.18%
2009-08-13 18.07 18.68 18.07 18.45 46684 859769 0.19 1.04%
2009-08-12 18.62 18.79 17.70 18.26 102616 1888236 -0.35 -1.88%
2009-08-11 18.58 19.16 18.36 18.61 40347 756618 0.01 0.05%
N 2009-08-10 19.10 19.30 17.90 18.60 70106 1294893 -0.30 -1.59%
N 2009-08-07 19.21 19.59 18.75 18.90 69452 1328643 -0.29 -1.51%
2009-08-06 20.15 20.15 19.00 19.19 96402 1891174 -1.17 -5.75%
N 2009-08-05 19.99 21.08 19.75 20.36 112990 2311581 -0.04 -0.20%
N 2009-08-04 21.18 21.75 20.10 20.40 117505 2444526 -0.75 -3.55%
2009-08-03 19.95 21.75 19.92 21.15 112312 2362333 1.27 6.39%
N 2009-07-31 18.80 19.89 18.80 19.88 89817 1748304 0.95 5.02%
N 2009-07-30 18.35 19.16 18.35 18.93 78579 1483620 0.53 2.88%
2009-07-29 19.12 19.68 17.50 18.40 81291 1529298 -0.84 -4.37%
2009-07-28 19.57 19.65 19.00 19.24 64001 1232902 -0.34 -1.74%
2009-07-27 19.61 19.80 19.27 19.58 83587 1630104 -0.03 -0.15%
2009-07-24 18.84 19.62 18.38 19.61 136831 2587617 0.79 4.20%
2009-07-23 18.74 19.50 18.30 18.82 114145 2157282 0.16 0.86%
2009-07-22 17.57 18.76 17.57 18.66 184878 3382275 1.10 6.26%
2009-07-21 17.12 18.30 17.12 17.56 167985 2998375 0.47 2.75%
N 2009-07-20 16.80 17.26 16.76 17.09 85645 1455499 0.37 2.21%
N 2009-07-17 16.65 17.03 16.60 16.72 61062 1020838 -0.15 -0.89%
N 2009-07-16 17.18 17.36 16.85 16.87 67433 1148750 -0.28 -1.63%
2009-07-15 17.34 17.40 16.96 17.15 80143 1371658 -0.16 -0.92%
2009-07-14 17.34 17.58 17.11 17.31 66881 1156233 -0.01 -0.06%
2009-07-13 17.23 17.48 17.11 17.32 93610 1617577 -0.03 -0.17%
2009-07-10 16.62 17.47 16.55 17.35 131746 2264612 0.68 4.08%
2009-07-09 16.38 16.82 16.26 16.67 82503 1366125 0.25 1.52%
2009-07-08 16.15 16.46 16.02 16.42 71836 1166573 0.33 2.05%
2009-07-07 16.43 16.43 15.95 16.09 72957 1179634 -0.23 -1.41%
2009-07-06 16.78 17.10 16.22 16.32 94229 1555444 -0.31 -1.86%
2009-07-03 16.05 16.87 16.05 16.63 122646 2026973 0.33 2.02%
2009-07-02 16.11 16.58 15.78 16.30 178921 2901719 0.30 1.88%
2009-07-01 14.90 16.33 14.80 16.00 208682 3258907 1.05 7.02%
2009-06-30 15.19 15.27 14.92 14.95 54212 817655 -0.22 -1.45%
2009-06-29 15.29 15.38 15.10 15.17 54091 822324 -0.11 -0.72%
2009-06-26 15.10 15.38 15.10 15.28 50505 770681 0.18 1.19%
2009-06-25 15.26 15.32 15.04 15.10 54011 817368 -0.11 -0.72%
2009-06-24 15.14 15.30 15.05 15.21 40490 614092 0.13 0.86%
2009-06-23 15.16 15.20 14.91 15.08 44510 670405 -0.19 -1.24%
2009-06-22 15.73 15.78 15.15 15.27 96882 1485742 -0.21 -1.36%
2009-06-19 15.10 15.57 15.08 15.48 104365 1604981 0.40 2.65%
2009-06-18 15.10 15.17 15.01 15.08 57766 871536 -0.01 -0.07%
2009-06-17 15.20 15.20 14.92 15.09 66130 993842 0.05 0.33%
N 2009-06-16 15.30 15.39 14.95 15.04 56911 861479 -0.35 -2.27%
2009-06-15 15.40 15.51 15.15 15.39 68979 1053203 -0.01 -0.07%
2009-06-12 15.15 15.66 15.13 15.40 141306 2183246 0.24 1.58%
2009-06-11 14.99 15.33 14.89 15.16 84035 1271418 0.17 1.13%
2009-06-10 14.85 15.20 14.70 14.99 78763 1179554 0.17 1.15%
2009-06-09 14.92 14.92 14.47 14.82 51777 758868 -0.07 -0.47%
2009-06-08 15.23 15.34 14.79 14.89 66993 1005382 -0.31 -2.04%
2009-06-05 15.11 15.23 14.98 15.20 61588 930874 0.09 0.60%
2009-06-04 15.05 15.26 14.85 15.11 57395 864760 -0.01 -0.07%
2009-06-03 15.14 15.16 14.90 15.12 67371 1011306 0.01 0.07%
2009-06-02 14.72 15.14 14.67 15.11 81442 1219708 0.47 3.21%
N 2009-06-01 14.76 14.78 14.55 14.64 80743 1184716 0.00 0.00%