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

大唐电信(600198)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 11.20 11.53 11.03 11.18 63571 713903 -0.11 -0.97%
2009-11-26 12.18 12.19 11.28 11.29 104815 1222861 -0.77 -6.38%
2009-11-25 11.83 12.10 11.65 12.06 92844 1105994 0.18 1.51%
2009-11-24 12.89 13.20 11.79 11.88 166725 2118316 -0.92 -7.19%
2009-11-23 12.64 12.83 12.50 12.80 94729 1197104 0.08 0.63%
2009-11-20 12.75 13.01 12.64 12.72 181854 2333227 0.08 0.63%
2009-11-19 12.45 12.68 12.20 12.64 132188 1641905 0.40 3.27%
2009-11-18 12.30 12.45 12.15 12.24 78691 964220 -0.11 -0.89%
2009-11-17 12.30 12.50 12.07 12.35 123819 1525792 0.15 1.23%
2009-11-16 12.00 12.22 11.95 12.20 99118 1204191 0.25 2.09%
2009-11-13 11.83 12.03 11.60 11.95 69462 821504 0.04 0.34%
2009-11-12 12.06 12.25 11.86 11.91 81715 984154 -0.23 -1.90%
2009-11-11 12.10 12.26 11.95 12.14 64384 779661 0.07 0.58%
2009-11-10 12.40 12.40 12.05 12.07 78273 951154 -0.23 -1.87%
2009-11-09 12.10 12.37 12.01 12.30 92790 1134087 0.18 1.49%
2009-11-06 12.22 12.31 12.02 12.12 108373 1316411 -0.10 -0.82%
2009-11-05 12.41 12.45 12.12 12.22 166803 2040754 -0.33 -2.63%
2009-11-04 11.75 12.77 11.62 12.55 273895 3346999 0.93 8.00%
2009-11-03 11.26 11.90 11.26 11.62 92625 1077078 0.26 2.29%
2009-11-02 11.10 11.45 10.82 11.36 97786 1089804 -0.03 -0.26%
2009-10-30 11.83 11.89 11.32 11.39 103266 1194632 -0.24 -2.06%
2009-10-29 11.70 12.17 11.54 11.63 129160 1530362 -0.36 -3.00%
2009-10-28 11.79 12.00 11.60 11.99 134990 1599574 0.48 4.17%
2009-10-27 11.60 12.19 11.50 11.51 163605 1937750 -0.24 -2.04%
2009-10-26 11.39 11.78 11.34 11.75 96061 1111263 0.37 3.25%
2009-10-23 11.35 11.58 11.25 11.38 71619 816748 0.07 0.62%
2009-10-22 11.27 11.52 11.12 11.31 78633 892987 -0.01 -0.09%
2009-10-21 11.61 11.67 11.31 11.32 92450 1063750 -0.38 -3.25%
2009-10-20 11.60 12.20 11.50 11.70 157218 1859576 0.05 0.43%
2009-10-19 11.40 11.78 11.19 11.65 147988 1706450 0.29 2.55%
2009-10-16 11.00 11.39 10.60 11.36 164936 1825878 0.43 3.93%
2009-10-14 10.97 11.39 10.80 10.93 124843 1388921 -0.05 -0.46%
2009-10-13 10.99 11.01 10.73 10.98 117213 1272178 -0.17 -1.52%
2009-10-12 10.80 11.75 10.75 11.15 203756 2286321 0.21 1.92%
2009-10-09 10.39 11.10 10.29 10.94 128080 1378335 0.74 7.25%
2009-09-30 10.45 10.81 10.02 10.20 114965 1208830 -0.19 -1.83%
2009-09-29 10.96 10.98 10.08 10.39 123533 1294155 -0.55 -5.03%
2009-09-28 11.08 11.38 10.62 10.94 104932 1155177 -0.15 -1.35%
2009-09-25 11.05 11.30 10.77 11.09 122986 1358586 -0.03 -0.27%
N 2009-09-24 11.45 11.49 10.80 11.12 172429 1915004 -0.53 -4.55%
2009-09-23 11.61 12.35 11.50 11.65 225993 2676562 0.10 0.87%
2009-09-22 12.00 12.20 11.52 11.55 219020 2590629 -0.83 -6.70%
2009-09-21 12.05 12.77 11.80 12.38 318819 3920529 0.23 1.89%
2009-09-18 13.30 13.48 12.03 12.15 532304 6828542 -0.51 -4.03%
N 2009-09-17 12.00 12.66 11.67 12.66 271349 3392424 1.15 9.99%
N 2009-09-16 10.80 11.51 10.57 11.51 369526 4108192 1.05 10.04%
N 2009-09-15 9.72 10.46 9.68 10.46 143260 1472494 0.95 9.99%
2009-09-14 9.32 9.60 9.29 9.51 54309 514119 0.19 2.04%
2009-09-11 9.13 9.33 9.09 9.32 42156 389289 0.14 1.52%
N 2009-09-10 9.00 9.32 8.90 9.18 52010 477003 0.19 2.11%
N 2009-09-09 9.08 9.12 8.90 8.99 30184 271810 -0.09 -0.99%
N 2009-09-08 8.95 9.10 8.87 9.08 27122 244270 0.05 0.55%
2009-09-07 9.01 9.19 8.95 9.03 40068 362612 0.00 0.00%
N 2009-09-04 8.88 9.06 8.79 9.03 30204 270162 0.16 1.80%
N 2009-09-03 8.60 8.88 8.50 8.87 33202 289948 0.33 3.86%
2009-09-01 8.48 8.78 8.46 8.54 26781 230737 0.04 0.47%
2009-08-31 8.97 8.97 8.39 8.50 42894 371139 -0.60 -6.59%
2009-08-28 9.41 9.54 9.07 9.10 48427 447492 -0.49 -5.11%
2009-08-27 9.10 9.85 9.00 9.59 68406 642507 0.57 6.32%
2009-08-26 8.74 9.08 8.66 9.02 35030 312926 0.21 2.38%
N 2009-08-25 8.96 8.96 8.55 8.81 43272 376118 -0.16 -1.78%
N 2009-08-24 8.92 9.10 8.91 8.97 38834 349582 -0.04 -0.44%
2009-08-21 8.76 9.12 8.65 9.01 41272 366487 0.31 3.56%
2009-08-20 8.48 8.73 8.48 8.70 31886 274555 0.22 2.59%
N 2009-08-19 8.98 9.03 8.41 8.48 36771 322318 -0.52 -5.78%
2009-08-18 8.99 9.05 8.82 9.00 30995 277090 0.12 1.35%
N 2009-08-17 9.21 9.41 8.85 8.88 42136 384609 -0.48 -5.13%
2009-08-14 9.94 10.08 9.11 9.36 54251 519574 -0.63 -6.31%
2009-08-13 9.84 10.14 9.84 9.99 36574 365859 -0.01 -0.10%
2009-08-12 10.62 10.67 9.95 10.00 67787 692830 -0.68 -6.37%
N 2009-08-11 10.59 10.75 10.46 10.68 44272 470319 0.06 0.56%
2009-08-10 10.66 10.70 10.38 10.62 51510 542726 0.10 0.95%
N 2009-08-07 11.00 11.15 10.42 10.52 100920 1086129 -0.58 -5.22%
2009-08-06 11.03 11.27 10.79 11.10 162170 1788607 0.12 1.09%
2009-08-05 10.85 11.00 10.55 10.98 116781 1264868 0.10 0.92%
2009-08-04 10.64 10.92 10.43 10.88 128943 1382459 0.26 2.45%
2009-08-03 10.52 10.63 10.30 10.62 80961 845821 0.17 1.63%
N 2009-07-31 10.27 10.52 10.20 10.45 59029 613812 0.14 1.36%
N 2009-07-30 9.91 10.36 9.81 10.31 75532 765560 0.43 4.35%
2009-07-29 10.69 10.75 9.70 9.88 84398 872347 -0.84 -7.84%
N 2009-07-28 10.74 10.78 10.51 10.72 81415 867991 0.05 0.47%
N 2009-07-27 10.45 10.74 10.35 10.67 90282 952694 0.36 3.49%
N 2009-07-24 10.52 10.55 10.11 10.31 62656 648754 -0.21 -2.00%
2009-07-23 10.38 10.57 10.27 10.52 56120 584739 0.07 0.67%
N 2009-07-22 10.36 10.66 10.36 10.45 59816 625889 0.08 0.77%
2009-07-21 10.96 10.96 10.35 10.37 92685 984310 -0.59 -5.38%
N 2009-07-20 10.78 11.35 10.78 10.96 134252 1485287 0.37 3.49%
2009-07-17 10.47 10.70 10.36 10.59 95743 1011553 0.11 1.05%
2009-07-16 10.54 10.55 10.25 10.48 84655 878910 0.00 0.00%
2009-07-15 10.50 10.59 10.35 10.48 75360 787777 -0.02 -0.19%
2009-07-14 10.39 10.53 10.31 10.50 56245 587039 0.06 0.57%
2009-07-13 10.31 10.57 10.30 10.44 68930 722140 0.15 1.46%
N 2009-07-10 10.28 10.35 10.19 10.29 51294 526728 0.01 0.10%
N 2009-07-09 10.05 10.29 10.05 10.28 55818 568632 0.18 1.78%
2009-07-07 9.99 10.26 9.92 10.10 60947 617542 0.10 1.00%
2009-07-06 9.85 10.00 9.78 10.00 57238 566641 0.08 0.81%
N 2009-07-03 10.04 10.06 9.90 9.92 36685 365472 -0.18 -1.78%
2009-07-02 10.00 10.18 9.97 10.10 38545 387679 0.13 1.30%
2009-07-01 10.05 10.05 9.90 9.97 33671 334521 -0.09 -0.90%
2009-06-30 9.90 10.10 9.83 10.06 51814 515986 0.03 0.30%
2009-06-29 10.25 10.25 9.99 10.03 61870 622658 -0.24 -2.34%
N 2009-06-26 10.59 10.59 10.21 10.27 44125 456149 -0.32 -3.02%
2009-06-25 10.50 10.60 10.30 10.59 45683 477579 0.19 1.83%
N 2009-06-24 10.42 10.50 10.20 10.40 43132 444700 0.00 0.00%
N 2009-06-23 10.62 10.62 10.36 10.40 44790 468929 -0.35 -3.26%
N 2009-06-22 10.60 10.97 10.38 10.75 90954 975995 0.53 5.19%
N 2009-06-19 10.40 10.44 10.15 10.22 37543 385354 -0.18 -1.73%
N 2009-06-18 10.48 10.48 10.27 10.40 40683 420972 0.02 0.19%
2009-06-17 10.18 10.43 10.14 10.38 36143 373193 0.13 1.27%
N 2009-06-16 10.44 10.44 10.20 10.25 37305 383885 -0.27 -2.57%
2009-06-15 10.35 10.55 10.23 10.52 37624 391269 0.23 2.23%
2009-06-12 10.50 10.65 10.21 10.29 47077 489863 -0.26 -2.46%
2009-06-11 10.82 10.93 10.32 10.55 56447 602221 -0.22 -2.04%
N 2009-06-10 10.75 11.07 10.68 10.77 78469 848318 -0.13 -1.19%
N 2009-06-09 11.15 11.30 10.75 10.90 129159 1412016 -0.51 -4.47%
2009-06-08 11.50 12.24 11.35 11.41 224929 2644575 0.28 2.52%
N 2009-06-05 10.98 11.13 10.50 11.13 135059 1468140 1.01 9.98%
2009-06-01 9.75 10.12 9.65 10.12 73149 729200 0.48 4.98%
N 2009-05-27 9.67 9.80 9.54 9.64 28738 277661 0.01 0.10%