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

新湖中宝(600208)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
2009-11-26 12.57 12.93 12.12 12.33 729630 9203419 -0.24 -1.91%
2009-11-25 12.49 12.63 11.98 12.57 513754 6327241 0.06 0.48%
2009-11-24 12.60 13.07 12.45 12.51 678865 8647563 -0.09 -0.71%
2009-11-23 12.85 12.93 12.43 12.60 417462 5273188 -0.06 -0.47%
2009-11-20 12.59 12.79 12.30 12.66 323305 4067444 0.07 0.56%
2009-11-19 12.50 12.62 12.34 12.59 236097 2943897 0.09 0.72%
2009-11-18 12.60 12.79 12.41 12.50 216916 2716636 -0.10 -0.79%
2009-11-17 12.43 12.82 12.33 12.60 362285 4579514 0.18 1.45%
2009-11-16 12.00 12.45 11.94 12.42 384585 4677317 0.49 4.11%
2009-11-13 12.00 12.15 11.68 11.93 195347 2323380 -0.14 -1.16%
2009-11-12 12.45 12.45 12.01 12.07 269794 3298027 -0.25 -2.03%
2009-11-10 12.35 12.51 12.11 12.32 235138 2900496 0.04 0.33%
2009-11-09 12.34 12.45 11.98 12.28 236284 2883292 -0.05 -0.41%
2009-11-06 11.93 12.48 11.85 12.33 352058 4285004 0.53 4.49%
2009-11-05 11.73 12.08 11.70 11.80 282291 3349352 0.05 0.43%
2009-11-04 11.69 11.77 11.35 11.75 219562 2537853 0.09 0.77%
2009-11-03 11.70 11.95 11.50 11.66 256389 2999054 -0.08 -0.68%
2009-11-02 11.24 11.81 10.92 11.74 194435 2213471 0.25 2.18%
2009-10-30 11.91 12.00 11.44 11.49 195674 2294390 -0.28 -2.38%
2009-10-29 11.65 12.03 11.40 11.77 140074 1632539 -0.33 -2.73%
2009-10-28 11.99 12.15 11.31 12.10 207717 2429677 0.07 0.58%
2009-10-27 12.63 12.63 11.85 12.03 206905 2523192 -0.69 -5.42%
2009-10-26 12.72 13.08 12.65 12.72 157970 2031171 0.02 0.16%
2009-10-23 12.34 12.96 12.34 12.70 213959 2736762 0.28 2.25%
2009-10-22 12.60 12.65 12.28 12.42 154696 1932878 -0.18 -1.43%
2009-10-20 12.40 12.78 12.40 12.60 259542 3266852 0.05 0.40%
2009-10-19 11.95 12.65 11.85 12.55 273364 3387218 0.71 6.00%
2009-10-16 11.70 11.90 11.59 11.84 101790 1196255 0.18 1.54%
2009-10-15 11.75 11.92 11.61 11.66 118045 1385574 0.01 0.09%
2009-10-14 11.17 11.88 11.05 11.65 195788 2267468 0.56 5.05%
2009-10-13 10.87 11.10 10.80 11.09 78713 864427 0.17 1.56%
2009-10-12 11.33 11.33 10.90 10.92 134975 1504251 0.30 2.83%
2009-09-30 10.68 10.92 10.55 10.62 87996 946212 -0.02 -0.19%
2009-09-29 10.38 10.65 10.10 10.64 107036 1111810 0.32 3.10%
2009-09-28 10.87 11.12 10.20 10.32 89596 956946 -0.55 -5.06%
2009-09-25 10.95 11.20 10.79 10.87 89629 984133 -0.22 -1.98%
2009-09-24 10.80 11.35 10.40 11.09 186996 2041260 0.10 0.91%
N 2009-09-23 11.50 11.81 10.58 10.99 200665 2221691 -0.68 -5.83%
N 2009-09-22 11.83 12.15 11.59 11.67 133039 1582893 -0.23 -1.93%
N 2009-09-21 11.70 11.96 11.30 11.90 109857 1280062 -0.01 -0.08%
2009-09-18 12.49 12.49 11.75 11.91 127989 1551446 -0.57 -4.57%
N 2009-09-17 12.05 12.60 11.95 12.48 206572 2538467 0.38 3.14%
N 2009-09-16 12.40 12.55 11.75 12.10 182174 2209583 -0.40 -3.20%
2009-09-15 12.60 12.80 12.46 12.50 183440 2317379 -0.08 -0.64%
2009-09-14 12.55 12.88 12.49 12.58 239732 3037071 0.16 1.29%
N 2009-09-11 11.98 12.65 11.91 12.42 236954 2946678 0.34 2.81%
2009-09-10 11.95 12.47 11.80 12.08 223710 2750536 0.07 0.58%
2009-09-09 11.98 12.13 11.66 12.01 172260 2044516 0.04 0.33%
2009-09-08 11.35 12.05 11.06 11.97 260378 3065679 0.52 4.54%
2009-09-07 11.79 12.16 11.21 11.45 268927 3157405 -0.33 -2.80%
2009-09-04 11.30 12.02 11.15 11.78 361159 4239310 0.18 1.55%
2009-09-03 10.81 11.75 10.77 11.60 262520 2982773 0.85 7.91%
N 2009-09-02 10.14 10.81 10.00 10.75 176267 1861165 0.61 6.02%
N 2009-09-01 9.30 10.40 9.24 10.14 166868 1650656 0.55 5.74%
N 2009-08-31 10.52 10.52 9.59 9.59 142517 1390994 -1.07 -10.04%
2009-08-28 10.91 11.01 10.39 10.66 107773 1141986 -0.25 -2.29%
2009-08-27 11.01 11.17 10.66 10.91 78947 863370 -0.09 -0.82%
2009-08-26 10.50 11.26 10.45 11.00 133397 1465223 0.21 1.95%
2009-08-25 11.59 11.60 10.50 10.79 157752 1711370 -0.82 -7.06%
2009-08-24 11.44 11.73 11.23 11.61 79402 913204 0.17 1.49%
2009-08-21 11.08 11.60 11.07 11.44 97833 1113890 0.09 0.79%
N 2009-08-20 10.89 11.45 10.75 11.35 115971 1291011 0.25 2.25%
N 2009-08-19 12.18 12.18 10.69 11.10 131017 1467789 -0.78 -6.57%
2009-08-18 11.45 11.98 11.17 11.88 89232 1035991 0.17 1.45%
2009-08-17 12.75 12.88 11.71 11.71 122258 1496882 -1.30 -9.99%
N 2009-08-14 12.81 13.52 12.72 13.01 203298 2685482 0.19 1.48%
2009-08-13 12.65 12.99 12.25 12.82 124478 1574621 0.17 1.34%
2009-08-12 12.70 13.08 12.51 12.65 171665 2204925 -0.04 -0.32%
N 2009-08-11 12.27 12.93 12.27 12.69 135469 1718057 0.54 4.44%
N 2009-08-10 12.73 12.90 11.88 12.15 118032 1448660 -0.44 -3.50%
N 2009-08-07 13.10 13.28 12.56 12.59 177153 2298509 -0.97 -7.15%
N 2009-08-06 12.76 14.18 12.11 13.56 388814 5014654 0.11 0.82%
2009-07-31 13.20 13.77 13.20 13.45 173425 2327947 0.28 2.13%
N 2009-07-30 13.80 14.08 12.69 13.17 166737 2205770 -0.22 -1.64%
N 2009-07-29 14.49 14.52 13.02 13.39 208126 2877884 -1.08 -7.46%
2009-07-28 14.19 14.56 13.77 14.47 223092 3166386 0.29 2.04%
2009-07-27 14.30 14.35 13.70 14.18 254722 3556557 -0.26 -1.80%
N 2009-07-23 13.84 14.68 13.80 14.44 257012 3700186 0.61 4.41%
2009-07-22 13.67 13.90 13.40 13.83 178019 2431764 0.15 1.10%
2009-07-21 13.78 14.05 13.62 13.68 166642 2314674 -0.17 -1.23%
2009-07-20 14.22 14.22 13.60 13.85 239155 3296568 -0.37 -2.60%
2009-07-17 14.23 14.45 13.90 14.22 109294 1549919 -0.17 -1.18%
2009-07-16 14.20 14.75 13.76 14.39 273862 3918144 0.16 1.12%
2009-07-15 14.29 14.98 14.06 14.23 169262 2443854 -0.06 -0.42%
N 2009-07-14 14.01 14.38 13.99 14.29 147173 2085131 0.21 1.49%
2009-07-13 14.39 14.67 14.03 14.08 157586 2251053 -0.44 -3.03%
2009-07-10 14.58 15.02 14.10 14.52 197658 2893671 -0.28 -1.89%
2009-07-09 14.45 15.00 14.00 14.80 222302 3232673 0.50 3.50%
N 2009-07-08 12.70 14.30 12.65 14.30 216259 2933035 1.30 10.00%
N 2009-07-07 14.08 14.08 12.90 13.00 296937 3963859 -0.76 -5.52%
2009-07-03 12.77 14.10 12.57 13.76 269362 3635481 0.90 7.00%
2009-07-02 12.31 13.10 12.15 12.86 250382 3152411 0.59 4.81%
2009-07-01 11.15 12.27 11.10 12.27 286299 3422121 1.12 10.04%
2009-06-29 10.95 11.38 10.95 11.15 189257 2124033 0.35 3.24%
N 2009-06-26 10.53 11.05 10.53 10.80 123545 1338112 0.24 2.27%
N 2009-06-25 10.72 10.96 10.55 10.56 94031 1013872 0.06 0.57%
2009-06-24 10.45 10.64 10.34 10.50 53664 563079 0.12 1.16%
2009-06-23 10.41 10.54 10.28 10.38 56214 584465 -0.20 -1.89%
2009-06-22 10.85 10.95 10.44 10.58 88791 942510 -0.21 -1.95%
2009-06-19 10.87 10.99 10.70 10.79 65488 707734 -0.08 -0.74%
2009-06-18 10.63 11.09 10.53 10.87 172054 1872740 0.20 1.87%
2009-06-17 10.09 10.85 10.06 10.67 132915 1390145 0.55 5.43%
2009-06-16 10.25 10.48 10.00 10.12 70716 723668 -0.26 -2.50%
2009-06-15 9.95 10.39 9.95 10.38 124051 1269792 0.41 4.11%
2009-06-12 10.03 10.21 9.86 9.97 108189 1084341 -0.11 -1.09%
2009-06-11 10.24 10.30 9.97 10.08 97904 988472 -0.15 -1.47%
2009-06-10 10.37 10.50 10.12 10.23 81012 831746 -0.11 -1.06%
N 2009-06-09 10.49 10.56 10.10 10.34 87587 903073 -0.22 -2.08%
2009-06-08 10.63 10.80 10.30 10.56 92150 972861 -0.04 -0.38%
2009-06-05 10.66 10.92 10.51 10.60 100128 1074188 -0.06 -0.56%
2009-06-04 10.69 10.83 10.30 10.66 131157 1393400 -0.04 -0.37%
2009-06-03 10.15 10.87 10.12 10.70 272864 2907487 0.59 5.84%
2009-06-02 10.20 10.44 10.03 10.11 158639 1625973 -0.10 -0.98%
2009-06-01 9.80 10.30 9.71 10.21 221077 2218362 0.49 5.04%
2009-05-27 9.80 9.98 9.58 9.72 77911 758017 -0.07 -0.71%
2009-05-26 10.20 10.38 9.77 9.79 131041 1317753 -0.40 -3.92%