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

*ST海星(600185)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 13.93 14.10 13.44 13.45 115558 1579704 -0.70 -4.95%
2009-11-26 14.60 14.99 14.11 14.15 129861 1895298 -0.52 -3.54%
2009-11-25 14.42 14.90 14.01 14.67 145280 2118290 0.15 1.03%
2009-11-24 15.30 15.45 14.52 14.52 158766 2365987 -0.76 -4.97%
2009-11-23 15.05 15.29 14.85 15.28 108601 1640618 0.23 1.53%
2009-11-20 14.39 15.28 14.26 15.05 231205 3479250 0.50 3.44%
2009-11-19 14.45 14.64 14.01 14.55 109318 1558233 0.11 0.76%
2009-11-18 14.41 14.88 14.20 14.44 108012 1564099 0.23 1.62%
2009-11-17 13.55 14.21 13.50 14.21 156717 2202760 0.68 5.03%
2009-11-16 13.78 13.81 13.40 13.53 121890 1658564 -0.07 -0.52%
2009-11-13 13.69 14.00 13.28 13.60 113917 1548518 -0.28 -2.02%
2009-11-12 14.21 14.28 13.71 13.88 131830 1840878 0.07 0.51%
2009-11-11 13.81 13.81 13.23 13.81 182839 2485713 0.66 5.02%
2009-11-10 13.22 13.88 13.10 13.15 276650 3756938 -0.07 -0.53%
2009-11-09 12.80 13.22 12.80 13.22 136443 1797956 0.63 5.00%
2009-11-06 12.06 12.59 12.06 12.59 162943 2032429 0.60 5.00%
2009-11-05 12.00 12.32 11.80 11.99 175007 2113715 0.10 0.84%
2009-11-04 11.73 12.00 11.48 11.89 156353 1842135 0.37 3.21%
2009-11-03 11.25 11.52 11.25 11.52 120649 1379974 0.55 5.01%
2009-11-02 10.24 10.97 10.07 10.97 97244 1052455 0.52 4.98%
2009-10-30 10.62 10.85 10.40 10.45 61272 649146 0.05 0.48%
2009-10-29 10.94 10.94 10.39 10.40 63838 678448 -0.54 -4.94%
2009-10-28 10.80 11.13 10.76 10.94 56596 617789 0.00 0.00%
2009-10-27 11.33 11.36 10.87 10.94 125202 1386852 -0.50 -4.37%
2009-10-26 11.70 11.99 11.01 11.44 102976 1198760 0.02 0.17%
2009-10-23 11.07 11.51 11.01 11.42 137069 1561924 0.46 4.20%
2009-10-22 10.30 10.96 10.30 10.96 141857 1543296 0.52 4.98%
2009-10-21 10.13 10.64 9.90 10.44 91797 953661 0.31 3.06%
2009-10-20 10.21 10.35 10.06 10.13 48168 488686 -0.08 -0.78%
2009-10-19 9.84 10.25 9.84 10.21 45195 457465 0.37 3.76%
2009-10-16 9.88 9.94 9.65 9.84 30417 296801 0.07 0.72%
2009-10-15 9.95 9.98 9.72 9.77 30737 301740 0.03 0.31%
2009-10-14 9.46 9.92 9.44 9.74 64408 630729 0.26 2.74%
2009-10-13 9.28 9.54 9.14 9.48 32373 304314 0.13 1.39%
2009-10-12 9.30 9.59 9.09 9.35 53687 501155 0.21 2.30%
2009-10-09 8.99 9.14 8.80 9.14 42546 386276 0.44 5.06%
2009-09-29 9.20 9.25 8.63 8.70 53866 477111 -0.40 -4.40%
2009-09-28 9.14 9.38 8.95 9.10 44300 408927 -0.03 -0.33%
2009-09-25 9.60 9.60 9.13 9.13 93405 859955 -0.48 -5.00%
2009-09-24 9.80 10.00 9.58 9.61 93508 905326 -0.47 -4.66%
2009-09-23 10.58 10.68 10.08 10.08 71521 731977 -0.53 -5.00%
2009-09-22 10.60 10.99 10.45 10.61 70441 751460 0.04 0.38%
2009-09-21 10.75 10.87 10.43 10.57 88553 931402 -0.41 -3.73%
N 2009-09-18 11.51 11.70 10.91 10.98 86819 981356 -0.40 -3.52%
N 2009-09-17 11.31 11.47 10.90 11.38 125575 1397307 0.02 0.18%
2009-09-16 11.80 11.80 11.25 11.36 90608 1034988 -0.44 -3.73%
2009-09-15 11.75 11.99 11.58 11.80 66297 782226 0.22 1.90%
N 2009-09-14 11.20 11.58 11.19 11.58 87439 1005089 0.55 4.99%
2009-09-11 10.90 11.48 10.77 11.03 95612 1059257 -0.25 -2.22%
2009-09-10 11.88 11.88 11.28 11.28 105978 1210468 -0.59 -4.97%
2009-09-09 12.10 12.29 11.70 11.87 64656 772886 -0.27 -2.22%
N 2009-09-08 11.92 12.25 11.75 12.14 68338 823280 0.09 0.75%
2009-09-07 12.50 12.51 11.78 12.05 114237 1391074 0.14 1.18%
2009-09-04 11.50 11.91 11.33 11.91 44055 521055 0.57 5.03%
N 2009-09-03 11.23 11.59 11.21 11.34 66994 766540 0.05 0.44%
2009-09-02 11.32 11.75 11.17 11.29 70722 804746 -0.40 -3.42%
N 2009-09-01 11.50 11.97 11.08 11.69 126378 1448943 0.03 0.26%
N 2009-08-31 12.65 12.65 11.55 11.66 122501 1495276 -0.48 -3.95%
2009-08-28 11.48 12.28 11.48 12.14 88439 1056054 0.39 3.32%
2009-08-27 11.30 11.83 11.11 11.75 96532 1118784 0.44 3.89%
2009-08-26 11.46 11.84 11.06 11.31 114539 1301445 -0.33 -2.83%
2009-08-25 12.35 12.35 11.17 11.64 124477 1466837 -0.12 -1.02%
2009-08-21 11.40 11.79 11.01 11.76 140098 1617590 0.53 4.72%
2009-08-20 10.98 11.27 10.75 11.23 176949 1974956 0.50 4.66%
2009-08-19 10.22 10.73 10.22 10.73 135200 1435217 0.51 4.99%
2009-08-18 10.25 10.83 10.20 10.22 97240 1003679 -0.52 -4.84%
N 2009-08-17 10.76 11.07 10.74 10.74 98014 1059388 -0.57 -5.04%
2009-08-14 11.90 12.35 11.31 11.31 118991 1373791 -0.60 -5.04%
N 2009-08-12 11.20 11.96 11.20 11.91 222738 2628360 0.52 4.57%
2009-08-11 10.95 11.39 10.80 11.39 91240 1020311 0.54 4.98%
2009-08-10 10.80 10.95 10.50 10.85 80611 864618 0.19 1.78%
2009-08-07 10.56 10.98 10.56 10.66 104741 1134762 0.17 1.62%
2009-08-06 10.12 10.58 10.00 10.49 87525 912700 0.34 3.35%
2009-08-05 9.99 10.35 9.85 10.15 83398 845489 0.27 2.73%
2009-08-04 9.95 10.09 9.75 9.88 56591 558975 -0.04 -0.40%
2009-08-03 9.75 10.25 9.75 9.92 126297 1257570 -0.34 -3.31%
2009-07-31 9.83 10.29 9.54 10.26 106399 1062850 0.45 4.59%
2009-07-30 10.01 10.35 9.75 9.81 104080 1027871 -0.45 -4.39%
N 2009-07-29 10.70 10.70 10.26 10.26 59540 623716 -0.54 -5.00%
2009-07-28 10.88 10.93 10.40 10.80 76599 813207 0.19 1.79%
N 2009-07-27 10.59 10.94 10.51 10.61 94181 1005693 0.02 0.19%
2009-07-24 10.21 10.65 10.14 10.59 153447 1601000 0.45 4.44%
N 2009-07-22 10.41 10.69 10.10 10.14 111446 1147568 -0.39 -3.70%
N 2009-07-21 11.10 11.10 10.50 10.53 104369 1118202 -0.09 -0.85%
N 2009-07-20 10.47 10.90 10.06 10.62 92546 970695 0.15 1.43%
2009-07-17 10.90 10.90 10.30 10.47 91984 961131 -0.32 -2.97%
N 2009-07-16 11.27 11.27 10.64 10.79 149853 1645193 0.06 0.56%
N 2009-07-15 10.16 10.73 10.15 10.73 38891 411213 0.51 4.99%
N 2009-07-14 10.85 10.85 9.90 10.22 193685 1998822 -0.18 -1.73%
2009-07-13 10.19 10.40 10.10 10.40 24690 255498 0.50 5.05%
2009-07-10 9.38 9.90 9.35 9.90 115611 1134543 0.47 4.98%
2009-07-09 9.60 9.68 9.30 9.43 147877 1400610 -0.02 -0.21%
2009-07-08 9.42 9.46 9.01 9.45 311112 2928295 0.44 4.88%
2009-07-07 9.01 9.01 9.01 9.01 11052 99579 0.43 5.01%
2009-07-06 8.58 8.58 8.58 8.58 11983 102818 0.41 5.02%
2009-07-03 7.84 8.17 7.75 8.17 93872 759044 0.39 5.01%
N 2009-07-02 7.90 7.95 7.72 7.78 68640 535559 -0.16 -2.02%
N 2009-07-01 7.66 8.05 7.66 7.94 83132 659023 0.17 2.19%
2009-06-30 7.80 7.98 7.69 7.77 46638 362825 -0.09 -1.15%
2009-06-29 7.78 8.10 7.69 7.86 83609 658798 -0.02 -0.25%
2009-06-26 7.87 7.96 7.80 7.88 67752 534159 -0.01 -0.13%
2009-06-25 7.65 7.92 7.56 7.89 140106 1092242 0.34 4.50%
2009-06-24 7.50 7.75 7.42 7.55 69131 521196 0.00 0.00%
2009-06-23 7.43 7.68 7.26 7.55 106959 797107 0.06 0.80%
2009-06-22 7.42 7.62 7.42 7.49 56360 423036 -0.04 -0.53%
2009-06-19 7.75 7.76 7.32 7.53 129957 970217 -0.18 -2.33%
2009-06-18 7.80 7.91 7.60 7.71 84256 650858 -0.16 -2.03%
N 2009-06-17 8.00 8.09 7.80 7.87 58078 457891 -0.12 -1.50%
2009-06-16 8.06 8.20 7.93 7.99 52933 425763 -0.11 -1.36%
2009-06-15 8.07 8.30 7.78 8.10 80817 648664 0.10 1.25%
N 2009-06-12 7.75 8.08 7.50 8.00 109238 855786 0.26 3.36%
2009-06-11 8.05 8.12 7.72 7.74 87008 689324 -0.24 -3.01%
2009-06-09 7.85 7.98 7.77 7.98 157741 1254361 0.38 5.00%
2009-06-08 7.24 7.60 7.18 7.60 68391 513589 0.36 4.97%
2009-06-05 7.45 7.54 7.22 7.24 46949 344871 -0.17 -2.29%
2009-06-04 7.58 7.60 7.32 7.41 44247 328742 -0.19 -2.50%
2009-06-03 7.50 7.75 7.50 7.60 57196 434415 0.09 1.20%
N 2009-06-02 7.30 7.62 7.22 7.51 68274 506154 0.24 3.30%
2009-06-01 7.20 7.37 7.17 7.27 49689 359421 0.09 1.25%