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

中牧股份(600195)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 20.79 21.36 20.60 20.63 73036 1529499 -0.32 -1.53%
2009-11-26 22.20 22.20 20.90 20.95 107060 2302776 -1.25 -5.63%
2009-11-25 22.09 22.30 21.40 22.20 81526 1787504 0.10 0.45%
2009-11-24 23.70 23.76 21.80 22.10 121186 2790226 -1.49 -6.32%
2009-11-23 23.18 23.65 22.92 23.59 104381 2432172 0.47 2.03%
2009-11-20 23.56 23.56 23.10 23.12 70459 1637416 -0.42 -1.78%
2009-11-19 23.69 23.88 23.37 23.54 104468 2465638 -0.13 -0.55%
2009-11-18 23.17 23.70 22.69 23.67 114704 2657279 0.53 2.29%
2009-11-17 23.30 23.35 22.75 23.14 88362 2031228 -0.12 -0.52%
2009-11-16 23.00 23.38 23.00 23.26 99380 2304743 0.32 1.40%
2009-11-13 22.50 23.00 22.34 22.94 81269 1844783 0.40 1.77%
2009-11-12 22.78 22.90 22.42 22.54 120026 2709685 -0.16 -0.70%
2009-11-11 23.06 23.35 22.48 22.70 84622 1929219 -0.43 -1.86%
2009-11-10 23.14 23.82 22.90 23.13 79273 1856555 0.00 0.00%
2009-11-09 23.03 23.65 22.68 23.13 78692 1807233 -0.23 -0.98%
2009-11-06 23.51 24.89 23.25 23.36 131514 3157504 -0.01 -0.04%
2009-11-05 23.50 23.62 23.03 23.37 72148 1680165 -0.07 -0.30%
2009-11-04 23.60 24.18 23.20 23.44 115857 2735292 -0.36 -1.51%
2009-11-03 23.48 23.85 22.88 23.80 197241 4590386 0.42 1.80%
2009-11-02 21.50 23.38 21.00 23.38 239323 5481647 2.13 10.02%
2009-10-29 21.25 22.25 21.12 21.25 102853 2239328 -0.37 -1.71%
2009-10-28 20.88 21.86 20.70 21.62 80526 1711420 0.64 3.05%
2009-10-27 21.68 22.00 20.97 20.98 90066 1923453 -1.02 -4.64%
2009-10-26 21.84 22.45 21.66 22.00 113372 2496784 0.03 0.14%
2009-10-23 22.30 22.30 21.80 21.97 145935 3205769 -0.39 -1.74%
2009-10-22 21.35 22.88 21.35 22.36 276197 6108728 1.26 5.97%
2009-10-21 21.36 21.98 20.78 21.10 245263 5250002 0.08 0.38%
2009-10-20 19.60 21.21 19.40 21.02 289324 5970049 1.48 7.57%
2009-10-19 19.38 19.85 19.33 19.54 72376 1411686 0.13 0.67%
2009-10-16 19.73 19.73 19.02 19.41 50510 975006 -0.36 -1.82%
2009-10-15 20.55 21.22 19.60 19.77 72394 1461639 -0.60 -2.95%
2009-10-14 20.02 20.42 20.02 20.37 29360 596198 0.21 1.04%
2009-10-13 19.69 20.23 19.69 20.16 19929 400994 0.25 1.26%
2009-10-12 19.77 20.25 19.50 19.91 21212 420197 0.15 0.76%
2009-10-09 19.32 19.84 19.10 19.76 22385 435848 0.77 4.05%
2009-09-30 18.90 19.33 18.90 18.99 13385 255175 -0.01 -0.05%
2009-09-29 19.01 19.09 18.25 19.00 17853 333343 0.00 0.00%
2009-09-28 20.03 20.15 18.65 19.00 15295 297372 -0.80 -4.04%
2009-09-25 20.25 20.25 19.65 19.80 21294 422097 -0.55 -2.70%
2009-09-24 20.55 20.55 19.80 20.35 28706 576070 -0.26 -1.26%
2009-09-23 20.87 21.21 20.32 20.61 31991 661890 -0.34 -1.62%
2009-09-22 21.86 22.15 20.78 20.95 33135 716419 -0.91 -4.16%
2009-09-21 21.00 21.93 20.76 21.86 37652 802773 0.64 3.02%
2009-09-18 21.70 22.36 20.90 21.22 57001 1242237 -0.40 -1.85%
2009-09-17 21.71 22.13 21.51 21.62 56471 1232580 -0.09 -0.41%
2009-09-16 21.81 22.02 21.32 21.71 52549 1143624 -0.09 -0.41%
N 2009-09-15 21.43 22.15 21.05 21.80 80443 1748209 0.34 1.58%
2009-09-14 21.05 21.89 21.00 21.46 72492 1567295 0.48 2.29%
2009-09-11 20.02 21.20 20.02 20.98 38006 784811 0.80 3.96%
2009-09-10 20.70 20.85 20.16 20.18 30332 618686 -0.56 -2.70%
2009-09-09 20.95 21.30 20.61 20.74 52792 1102624 -0.52 -2.45%
2009-09-08 21.12 21.28 20.50 21.26 49373 1031126 0.14 0.66%
2009-09-07 20.65 22.15 20.64 21.12 101984 2203500 0.62 3.02%
2009-09-04 19.50 20.87 19.35 20.50 63284 1289258 0.96 4.91%
2009-09-03 18.93 19.69 18.75 19.54 40582 784205 0.55 2.90%
2009-09-02 18.80 19.00 17.85 18.99 34648 639188 0.16 0.85%
2009-09-01 18.60 19.20 18.51 18.83 34648 654937 0.12 0.64%
2009-08-31 19.78 19.78 18.70 18.71 60447 1142275 -1.25 -6.26%
2009-08-28 20.84 20.84 19.78 19.96 61585 1238814 -0.87 -4.18%
2009-08-27 20.16 21.30 20.13 20.83 73452 1527956 0.71 3.53%
2009-08-26 19.60 21.10 19.48 20.12 97656 1990869 0.53 2.71%
2009-08-25 19.14 19.88 18.81 19.59 85091 1653578 0.38 1.98%
2009-08-24 18.50 19.36 18.40 19.21 62023 1177335 0.61 3.28%
2009-08-21 18.13 18.95 17.90 18.60 45340 830683 0.50 2.76%
N 2009-08-20 17.91 18.25 17.28 18.10 34400 614112 0.40 2.26%
2009-08-19 18.39 18.62 17.53 17.70 45716 834112 -0.60 -3.28%
N 2009-08-18 17.36 18.33 17.36 18.30 55035 998003 0.75 4.27%
N 2009-08-17 18.00 18.21 17.40 17.55 56948 1015473 -0.70 -3.84%
2009-08-14 19.51 19.73 17.95 18.25 113780 2116828 -1.32 -6.75%
2009-08-13 20.10 20.15 19.48 19.57 57753 1138308 -0.59 -2.93%
2009-08-12 21.90 21.90 20.02 20.16 61401 1290878 -1.75 -7.99%
2009-08-11 21.77 22.30 21.39 21.91 59073 1295189 0.15 0.69%
2009-08-10 22.46 22.73 21.20 21.76 106210 2336758 -0.47 -2.11%
2009-08-07 21.63 22.80 21.50 22.23 193763 4307157 0.60 2.77%
2009-08-06 21.80 22.18 21.31 21.63 101187 2197658 -0.31 -1.41%
2009-08-05 21.78 22.49 21.25 21.94 211778 4654656 0.03 0.14%
2009-08-04 20.00 22.00 19.73 21.91 179424 3746437 1.90 9.49%
2009-08-03 20.24 20.27 19.72 20.01 82019 1632649 -0.14 -0.69%
2009-07-31 19.71 20.21 19.66 20.15 78215 1554982 0.46 2.34%
2009-07-30 20.01 20.41 19.30 19.69 66604 1312417 -0.31 -1.55%
2009-07-29 21.37 21.65 19.20 20.00 104420 2190250 -1.29 -6.06%
2009-07-28 20.60 21.30 20.32 21.29 107842 2248776 0.70 3.40%
2009-07-27 20.21 20.67 20.06 20.59 84464 1718964 0.41 2.03%
2009-07-24 20.92 20.97 20.00 20.18 98520 2010040 -0.69 -3.31%
2009-07-23 21.01 21.03 20.71 20.87 42394 882966 -0.11 -0.52%
2009-07-22 20.84 21.24 20.80 20.98 43678 915772 0.15 0.72%
2009-07-21 21.41 21.45 20.82 20.83 47566 1003253 -0.52 -2.44%
2009-07-20 21.10 21.65 21.00 21.35 78000 1667896 0.35 1.67%
2009-07-17 20.99 21.13 20.83 21.00 30298 635011 0.08 0.38%
2009-07-16 21.45 21.50 20.86 20.92 62139 1308439 -0.51 -2.38%
2009-07-15 21.33 21.49 21.00 21.43 74510 1578558 0.13 0.61%
2009-07-14 21.41 21.58 21.12 21.30 65640 1396092 -0.10 -0.47%
2009-07-13 20.52 21.45 20.45 21.40 78152 1651121 0.81 3.93%
2009-07-10 20.78 21.13 20.50 20.59 52625 1095059 -0.15 -0.72%
2009-07-09 20.19 20.76 20.15 20.74 51725 1062742 0.48 2.37%
2009-07-08 20.00 20.27 19.95 20.26 28289 568197 0.15 0.75%
2009-07-07 20.12 20.25 19.90 20.11 34664 696293 0.01 0.05%
2009-07-06 20.73 20.82 19.97 20.10 65922 1332652 -0.69 -3.32%
2009-07-03 20.31 21.16 20.31 20.79 43090 895071 0.22 1.07%
2009-07-02 20.29 20.65 20.16 20.57 44168 900514 0.29 1.43%
2009-07-01 20.56 20.60 20.11 20.28 35256 716115 -0.27 -1.31%
2009-06-30 20.35 20.66 20.01 20.55 40952 837033 0.36 1.78%
2009-06-29 20.50 20.72 20.13 20.19 35380 717444 -0.23 -1.13%
2009-06-26 20.90 21.00 20.40 20.42 32011 659107 -0.48 -2.30%
2009-06-25 20.90 21.45 20.68 20.90 36975 779970 -0.08 -0.38%
2009-06-24 20.73 21.00 20.40 20.98 47529 982705 0.38 1.84%
2009-06-23 20.50 20.80 20.38 20.60 26601 548932 -0.25 -1.20%
2009-06-22 21.55 21.55 20.72 20.85 62434 1310046 -0.80 -3.69%
2009-06-19 22.35 22.35 21.63 21.65 84250 1846166 -0.77 -3.43%
2009-06-18 21.25 22.78 21.25 22.42 107717 2363134 1.18 5.56%
2009-06-17 21.15 21.60 21.01 21.24 49704 1060305 -0.07 -0.33%
2009-06-16 20.88 21.49 20.65 21.31 71230 1515939 0.44 2.11%
2009-06-15 20.25 20.95 20.01 20.87 33519 685738 0.37 1.80%
2009-06-12 20.90 21.71 20.42 20.50 100386 2121376 -0.40 -1.91%
2009-06-11 20.09 21.02 19.96 20.90 88513 1834524 0.71 3.52%
2009-06-10 19.74 20.28 19.51 20.19 47368 946253 0.46 2.33%
2009-06-09 20.01 20.08 19.22 19.73 30474 594998 -0.28 -1.40%
2009-06-08 20.02 20.18 19.76 20.01 32954 657352 -0.01 -0.05%
2009-06-05 19.52 20.18 19.35 20.02 59127 1171400 0.56 2.88%
2009-06-04 20.17 20.49 19.27 19.46 98838 1940354 -0.73 -3.62%
2009-06-03 20.63 20.83 19.94 20.19 54667 1103213 -0.43 -2.08%
2009-06-02 20.60 21.48 20.58 20.62 73964 1549350 0.04 0.19%
2009-06-01 19.80 20.60 19.80 20.58 71549 1449759 0.81 4.10%
2009-05-27 20.24 20.24 19.58 19.77 39771 788496 -0.41 -2.03%