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

万通地产(600246)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 11.88 12.37 11.54 11.60 385173 4616619 -0.30 -2.52%
2009-11-25 11.51 11.97 11.32 11.90 291455 3388793 0.29 2.50%
2009-11-24 12.18 12.40 11.58 11.61 470019 5693223 -0.53 -4.37%
2009-11-23 12.22 12.22 11.93 12.14 305785 3686522 -0.09 -0.74%
2009-11-20 12.10 12.37 11.89 12.23 355525 4317991 0.19 1.58%
2009-11-19 11.88 12.10 11.68 12.04 286442 3414842 0.23 1.95%
2009-11-18 11.86 11.92 11.67 11.81 216620 2552372 -0.09 -0.76%
2009-11-17 11.82 12.19 11.78 11.90 329423 3950838 0.10 0.85%
2009-11-16 11.46 11.88 11.36 11.80 351840 4115248 0.36 3.15%
2009-11-13 11.53 11.53 11.15 11.44 266413 3017097 -0.20 -1.72%
2009-11-12 11.60 11.87 11.57 11.64 271179 3173842 0.06 0.52%
2009-11-11 11.84 11.84 11.48 11.58 362685 4223682 0.08 0.70%
2009-11-09 11.62 11.78 11.22 11.50 375288 4313620 -0.03 -0.26%
2009-11-06 10.92 11.78 10.87 11.53 573458 6494271 0.78 7.26%
2009-11-05 10.62 10.84 10.51 10.75 183695 1965264 0.15 1.42%
2009-11-04 10.74 10.80 10.47 10.60 152970 1620636 -0.12 -1.12%
2009-11-03 10.59 10.79 10.54 10.72 143926 1539483 0.19 1.80%
2009-11-02 10.00 10.55 9.90 10.53 161052 1651030 0.29 2.83%
2009-10-30 10.31 10.44 10.21 10.24 140430 1447675 0.08 0.79%
2009-10-29 10.49 10.49 10.11 10.16 122071 1258212 -0.54 -5.05%
2009-10-28 10.63 10.79 10.25 10.70 147815 1564304 0.02 0.19%
2009-10-27 11.34 11.34 10.65 10.68 205987 2254418 -0.65 -5.74%
2009-10-26 11.47 11.47 11.15 11.33 185631 2096939 -0.12 -1.05%
2009-10-23 11.06 11.65 11.06 11.45 362859 4133160 0.42 3.81%
2009-10-22 11.05 11.25 10.95 11.03 189841 2103431 -0.02 -0.18%
2009-10-21 10.89 11.47 10.82 11.05 354656 3971627 0.14 1.28%
2009-10-20 11.05 11.10 10.83 10.91 218907 2391596 -0.02 -0.18%
2009-10-19 10.39 10.97 10.31 10.93 258179 2787270 0.54 5.20%
2009-10-16 10.21 10.42 10.17 10.39 149693 1545106 0.18 1.76%
2009-10-15 10.33 10.50 10.12 10.21 112036 1154078 -0.10 -0.97%
2009-10-14 10.10 10.55 10.06 10.31 196930 2039954 0.26 2.59%
2009-10-13 9.88 10.09 9.85 10.05 78320 781782 0.15 1.51%
2009-10-12 9.95 10.18 9.80 9.90 97200 969125 -0.03 -0.30%
2009-10-09 9.40 9.94 9.40 9.93 99703 972262 0.54 5.75%
2009-09-30 9.36 9.54 9.34 9.39 72217 681161 0.11 1.19%
2009-09-29 9.52 9.62 9.12 9.28 91814 856738 -0.25 -2.62%
2009-09-28 9.92 10.05 9.40 9.53 84857 823838 -0.35 -3.54%
2009-09-25 10.09 10.09 9.79 9.88 95668 951953 -0.25 -2.47%
2009-09-24 9.93 10.35 9.59 10.13 158351 1581890 0.19 1.91%
2009-09-23 10.10 10.29 9.78 9.94 130184 1304284 -0.24 -2.36%
N 2009-09-22 10.35 10.73 10.17 10.18 117726 1230089 -0.22 -2.12%
N 2009-09-21 10.40 10.43 9.98 10.40 158984 1623365 -0.09 -0.86%
2009-09-18 11.18 11.20 10.13 10.49 238420 2583296 -0.69 -6.17%
N 2009-09-17 11.01 11.23 11.00 11.18 196253 2182246 0.15 1.36%
N 2009-09-16 11.21 11.30 10.90 11.03 207338 2290215 -0.19 -1.69%
2009-09-15 11.30 11.34 11.00 11.22 255649 2854132 -0.12 -1.06%
N 2009-09-14 11.20 11.38 11.10 11.34 251076 2825555 0.24 2.16%
2009-09-11 10.80 11.25 10.76 11.10 279086 3091054 0.21 1.93%
2009-09-10 10.65 11.25 10.53 10.89 418298 4621284 0.17 1.59%
2009-09-09 10.70 10.90 10.50 10.72 387422 4135729 -0.14 -1.29%
2009-09-08 9.90 10.96 9.58 10.86 560770 5810609 0.90 9.04%
2009-09-07 10.05 10.19 9.90 9.96 249417 2502490 -0.09 -0.90%
N 2009-09-04 10.03 10.31 9.95 10.05 256570 2591486 0.06 0.60%
2009-09-03 9.34 10.10 9.30 9.99 281106 2757084 0.65 6.96%
2009-09-02 9.29 9.55 9.10 9.34 129798 1211135 -0.09 -0.95%
N 2009-09-01 8.94 9.93 8.94 9.43 290905 2736210 -0.50 -5.04%
2009-08-28 10.19 10.23 9.81 9.93 175748 1753613 -0.36 -3.50%
2009-08-27 9.94 10.31 9.84 10.29 227834 2290241 0.24 2.39%
2009-08-26 9.60 10.15 9.52 10.05 211368 2113979 0.33 3.40%
2009-08-25 10.31 10.31 9.34 9.72 220072 2146423 -0.59 -5.72%
2009-08-24 10.22 10.37 10.13 10.31 200030 2051308 0.16 1.58%
N 2009-08-21 9.98 10.35 9.80 10.15 209271 2118554 0.10 0.99%
N 2009-08-20 9.70 10.08 9.51 10.05 223088 2197898 0.31 3.18%
2009-08-19 10.74 10.90 9.73 9.74 240271 2444241 -1.07 -9.90%
2009-08-18 10.90 11.02 10.12 10.81 261374 2775126 -0.27 -2.44%
2009-08-17 12.00 12.10 11.08 11.08 228522 2628944 -1.23 -9.99%
N 2009-08-14 12.50 12.80 12.22 12.31 264056 3312002 -0.19 -1.52%
N 2009-08-13 12.33 12.60 11.80 12.50 291611 3597342 0.20 1.63%
N 2009-08-12 12.25 12.69 12.14 12.30 286161 3547597 0.05 0.41%
2009-08-11 12.12 12.49 12.10 12.25 132873 1634740 0.11 0.91%
N 2009-08-10 12.28 12.50 11.98 12.14 173762 2113016 -0.13 -1.06%
2009-08-07 12.90 12.90 12.16 12.27 233468 2939482 -0.70 -5.40%
2009-08-06 12.35 13.42 11.76 12.97 489607 6178466 0.49 3.93%
2009-08-05 12.83 12.84 12.27 12.48 276420 3465576 -0.42 -3.26%
2009-08-04 12.98 13.34 12.72 12.90 308530 4028494 -0.01 -0.08%
2009-08-03 12.96 13.00 12.57 12.91 326248 4178684 -0.16 -1.22%
2009-07-31 12.55 13.19 12.30 13.07 335311 4287932 0.49 3.90%
2009-07-30 12.80 13.27 11.80 12.58 375248 4696871 -0.37 -2.86%
2009-07-29 14.35 14.35 12.95 12.95 444702 6008600 -1.44 -10.01%
N 2009-07-28 14.35 14.60 13.85 14.39 465927 6613197 0.10 0.70%
2009-07-24 14.97 14.97 14.01 14.29 430671 6190357 -0.48 -3.25%
N 2009-07-23 14.03 15.09 14.03 14.77 628837 9259868 0.63 4.46%
2009-07-22 14.10 14.38 13.85 14.14 393297 5513184 -0.06 -0.42%
2009-07-21 14.14 14.70 13.80 14.20 577820 8245700 0.00 0.00%
2009-07-20 14.40 14.40 13.78 14.20 693588 9749754 -0.44 -3.00%
N 2009-07-17 14.76 15.33 13.96 14.64 627876 9244908 -0.17 -1.15%
2009-07-16 13.96 15.34 13.93 14.81 648939 9495445 0.71 5.04%
2009-07-15 14.08 14.38 13.66 14.10 794495 11140152 0.27 1.95%
2009-07-14 12.58 13.83 12.58 13.83 782141 10481416 1.26 10.02%
2009-07-13 12.25 12.95 12.20 12.57 548111 6940526 0.23 1.86%
2009-07-10 12.10 12.76 11.91 12.34 516867 6415056 0.21 1.73%
N 2009-07-09 12.40 12.41 11.96 12.13 335746 4083423 -0.11 -0.90%
2009-07-08 11.55 12.45 11.50 12.24 477508 5686820 0.45 3.82%
2009-07-07 12.20 12.20 11.65 11.79 456405 5416865 -0.44 -3.60%
2009-07-06 12.55 12.79 12.13 12.23 933272 11586415 0.01 0.08%
2009-07-03 11.06 12.22 10.92 12.22 1161038 13603939 1.10 9.89%
2009-07-02 11.20 11.26 10.90 11.12 444264 4897553 0.02 0.18%
2009-07-01 10.65 11.50 10.60 11.10 635742 7085235 0.36 3.35%
N 2009-06-30 11.04 11.06 10.53 10.74 484757 5210643 -0.28 -2.54%
2009-06-29 10.89 11.54 10.68 11.02 1104072 12275196 0.15 1.38%
2009-06-26 9.81 10.90 9.77 10.87 1215384 12757977 0.96 9.69%
2009-06-25 9.39 10.20 9.30 9.91 674657 6638312 0.57 6.10%
2009-06-24 9.28 9.44 9.20 9.34 108833 1013920 0.06 0.65%
2009-06-23 9.30 9.39 9.19 9.28 108445 1004540 -0.10 -1.07%
2009-06-22 9.52 9.58 9.33 9.38 164527 1552303 -0.09 -0.95%
2009-06-19 9.48 9.61 9.40 9.47 153680 1458723 0.00 0.00%
2009-06-18 9.67 9.67 9.43 9.47 207908 1980142 -0.20 -2.07%
2009-06-17 9.24 9.85 9.16 9.67 284355 2703687 0.44 4.77%
2009-06-16 9.30 9.35 9.19 9.23 114458 1057476 -0.10 -1.07%
2009-06-15 9.25 9.39 9.19 9.33 92601 860214 0.08 0.86%
2009-06-12 9.50 9.57 9.18 9.25 172543 1615244 -0.26 -2.73%
N 2009-06-11 9.66 9.69 9.49 9.51 150738 1443263 -0.17 -1.76%
N 2009-06-10 9.72 9.80 9.56 9.68 152534 1474096 0.00 0.00%
2009-06-09 9.76 9.82 9.50 9.68 157216 1514689 -0.07 -0.72%
2009-06-08 9.60 10.06 9.50 9.75 252214 2468588 0.09 0.93%
2009-06-05 9.87 10.05 9.65 9.66 221555 2168742 -0.20 -2.03%
2009-06-04 10.18 10.18 9.75 9.86 361175 3597180 -0.35 -3.43%
2009-06-03 9.58 10.37 9.52 10.21 711484 7183418 0.58 6.02%
2009-06-02 9.42 9.75 9.34 9.63 291121 2765474 0.22 2.34%
2009-06-01 9.40 9.55 9.30 9.41 179605 1693948 0.18 1.95%
2009-05-27 9.25 9.42 9.18 9.23 105637 977457 0.06 0.65%
2009-05-26 9.45 9.45 9.16 9.17 155441 1445013 -0.27 -2.86%