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

延长化建(600248)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
2009-11-25 11.50 11.99 11.00 11.88 59811 689791 0.40 3.48%
2009-11-24 12.28 12.35 11.46 11.48 87883 1057226 -0.75 -6.13%
2009-11-23 11.97 12.35 11.95 12.23 55432 673290 0.21 1.75%
2009-11-20 12.20 12.25 11.98 12.02 62884 758850 -0.18 -1.48%
2009-11-19 12.13 12.31 12.03 12.20 72201 878521 0.10 0.83%
2009-11-18 11.78 12.14 11.71 12.10 82092 981369 0.32 2.72%
2009-11-17 11.87 11.95 11.66 11.78 48665 572926 -0.02 -0.17%
2009-11-16 11.40 11.81 11.40 11.80 67812 790308 0.42 3.69%
2009-11-13 11.31 11.47 11.12 11.38 39421 444994 -0.02 -0.17%
2009-11-12 11.43 11.63 11.33 11.40 37296 428417 -0.04 -0.35%
2009-11-11 11.41 11.50 11.28 11.44 50825 578811 -0.23 -1.97%
2009-11-10 11.53 12.54 11.53 11.67 120307 1442368 0.27 2.37%
2009-11-09 11.54 11.54 11.20 11.40 36812 417762 -0.11 -0.96%
2009-11-06 11.31 11.66 11.31 11.51 62765 723685 0.12 1.05%
2009-11-05 11.18 11.44 11.13 11.39 45461 514218 0.21 1.88%
2009-11-04 11.35 11.35 11.05 11.18 35032 391593 -0.12 -1.06%
2009-11-03 11.06 11.35 11.05 11.30 40189 450638 0.22 1.99%
2009-11-02 10.56 11.09 10.20 11.08 33509 358862 0.29 2.69%
2009-10-30 10.91 11.05 10.75 10.79 23120 251656 0.09 0.84%
2009-10-29 10.81 10.99 10.68 10.70 21071 227831 -0.44 -3.95%
2009-10-28 10.95 11.16 10.75 11.14 39852 436256 -0.21 -1.85%
2009-10-26 11.29 11.56 11.16 11.35 33332 378456 0.06 0.53%
2009-10-23 11.13 11.43 11.12 11.29 40071 451453 0.11 0.98%
2009-10-22 11.00 11.34 10.90 11.18 31169 347905 0.07 0.63%
2009-10-21 11.55 11.55 11.08 11.11 56422 637263 -0.44 -3.81%
2009-10-20 11.23 11.99 11.11 11.55 99520 1156353 0.37 3.31%
2009-10-19 11.10 11.27 10.83 11.18 52520 582333 0.09 0.81%
2009-10-16 10.96 11.30 10.80 11.09 75506 837908 0.22 2.02%
2009-10-15 10.79 11.06 10.51 10.87 75536 820143 -0.17 -1.54%
2009-10-14 10.26 11.04 10.25 11.04 83326 915875 1.00 9.96%
2009-10-13 9.90 10.09 9.85 10.04 18593 185925 0.05 0.50%
2009-10-12 9.98 10.11 9.86 9.99 20226 202715 0.13 1.32%
2009-10-09 9.46 9.88 9.46 9.86 21205 207216 0.45 4.78%
2009-09-30 9.44 9.52 9.32 9.41 17731 167004 0.09 0.97%
2009-09-29 9.67 9.71 9.00 9.32 22058 205267 -0.33 -3.42%
2009-09-28 10.10 10.25 9.53 9.65 17608 175017 -0.38 -3.79%
2009-09-25 9.95 10.16 9.87 10.03 18651 186591 0.03 0.30%
2009-09-24 10.40 10.40 9.70 10.00 35625 355366 -0.22 -2.15%
2009-09-23 10.80 10.97 10.20 10.22 48436 508809 -0.68 -6.24%
2009-09-22 11.47 11.50 10.86 10.90 42091 470588 -0.49 -4.30%
2009-09-21 11.40 11.44 10.80 11.39 49315 544630 -0.04 -0.35%
2009-09-18 11.35 11.70 11.19 11.43 88237 1011364 0.10 0.88%
2009-09-17 11.34 11.48 11.15 11.33 57910 654499 0.07 0.62%
2009-09-16 11.32 11.32 10.80 11.26 83989 932245 -0.19 -1.66%
2009-09-15 10.76 11.67 10.61 11.45 126316 1415152 0.84 7.92%
2009-09-14 10.35 10.76 10.35 10.61 51200 543735 0.31 3.01%
N 2009-09-11 10.20 10.45 10.11 10.30 28785 296988 0.10 0.98%
2009-09-10 10.31 10.49 10.19 10.20 28893 298030 -0.25 -2.39%
2009-09-09 10.65 10.72 10.27 10.45 45454 474413 -0.09 -0.85%
2009-09-08 10.47 10.67 10.11 10.54 50856 529615 -0.05 -0.47%
2009-09-07 10.65 10.87 10.45 10.59 74720 796915 -0.11 -1.03%
2009-09-04 10.25 10.88 10.12 10.70 87090 905978 0.30 2.88%
2009-09-03 9.82 10.46 9.76 10.40 78051 799746 0.31 3.07%
N 2009-09-02 10.36 10.78 9.77 10.09 104353 1071538 0.24 2.44%
N 2009-09-01 8.98 9.85 8.98 9.85 30568 298253 0.90 10.06%
N 2009-08-31 9.45 9.57 8.90 8.95 35126 320389 -0.85 -8.67%
2009-08-28 10.02 10.27 9.72 9.80 34441 344147 -0.23 -2.29%
2009-08-27 9.70 10.26 9.68 10.03 42700 429134 0.24 2.45%
2009-08-26 9.53 9.98 9.31 9.79 29540 287517 0.26 2.73%
2009-08-25 10.08 10.08 9.15 9.53 41821 398178 -0.55 -5.46%
2009-08-24 10.02 10.15 9.78 10.08 35070 349554 0.15 1.51%
2009-08-21 9.52 10.10 9.52 9.93 50928 501087 0.24 2.48%
2009-08-20 8.88 9.77 8.88 9.69 40768 376678 0.81 9.12%
2009-08-19 9.41 9.52 8.52 8.88 30035 274395 -0.54 -5.73%
2009-08-18 9.14 9.49 8.99 9.42 26929 249192 0.18 1.95%
2009-08-17 10.26 10.38 9.23 9.24 34516 333065 -1.01 -9.85%
2009-08-14 11.00 11.00 10.18 10.25 35977 377367 -0.73 -6.65%
2009-08-13 10.90 11.08 10.41 10.98 36609 393217 0.17 1.57%
2009-08-12 11.77 11.92 10.80 10.81 49260 555948 -1.05 -8.85%
2009-08-11 11.72 11.95 11.72 11.86 26373 311847 0.05 0.42%
2009-08-10 11.99 12.20 11.70 11.81 42323 502273 -0.17 -1.42%
2009-08-07 12.50 12.70 11.85 11.98 78851 963752 -0.71 -5.59%
2009-08-06 12.60 13.08 12.39 12.69 145586 1864746 0.22 1.76%
N 2009-08-05 12.87 12.87 12.11 12.47 99776 1247420 -0.41 -3.18%
2009-08-04 11.82 12.90 11.65 12.88 115148 1408526 1.04 8.78%
2009-08-03 11.89 12.00 11.51 11.84 53887 632921 -0.03 -0.25%
N 2009-07-31 11.75 11.94 11.39 11.87 67146 784294 0.27 2.33%
N 2009-07-30 11.70 12.13 11.02 11.60 73495 848249 -0.05 -0.43%
N 2009-07-29 12.55 12.99 11.28 11.65 83914 1022600 -0.88 -7.02%
2009-07-28 12.75 12.77 12.21 12.53 68261 853531 -0.28 -2.19%
2009-07-27 12.00 12.99 11.99 12.81 129394 1636846 0.96 8.10%
2009-07-24 11.42 11.95 11.42 11.85 70611 826469 0.43 3.77%
2009-07-23 11.40 11.55 11.30 11.42 37328 424554 -0.08 -0.70%
2009-07-22 11.30 11.71 11.30 11.50 41964 481952 0.10 0.88%
2009-07-21 12.00 12.20 11.36 11.40 63232 736462 -0.60 -5.00%
2009-07-20 11.83 12.30 11.81 12.00 56717 682976 0.14 1.18%
2009-07-17 11.77 12.18 11.60 11.86 70819 835118 -0.13 -1.08%
2009-07-16 11.62 12.60 11.59 11.99 130458 1592175 0.39 3.36%
2009-07-15 11.36 11.66 11.33 11.60 69242 794816 0.23 2.02%
2009-07-14 11.18 11.48 11.10 11.37 43612 493673 0.19 1.70%
2009-07-13 11.18 11.62 11.11 11.18 58054 661285 -0.06 -0.53%
2009-07-10 11.15 11.40 10.96 11.24 68552 769225 0.17 1.54%
2009-07-09 10.86 11.16 10.75 11.07 54230 595488 0.20 1.84%
2009-07-08 10.75 10.92 10.65 10.87 38233 411954 0.13 1.21%
2009-07-07 10.70 10.96 10.70 10.74 37742 407351 -0.06 -0.56%
2009-07-06 11.18 11.19 10.70 10.80 72077 782097 -0.36 -3.23%
2009-07-03 11.28 11.42 11.01 11.16 62582 699086 -0.20 -1.76%
2009-07-02 10.89 11.48 10.72 11.36 94697 1049357 0.57 5.28%
2009-07-01 10.85 11.16 10.75 10.79 55234 601917 -0.24 -2.18%
2009-06-30 11.00 11.14 10.74 11.03 59627 652249 0.12 1.10%
2009-06-29 11.31 11.50 10.88 10.91 88819 986402 -0.37 -3.28%
2009-06-26 11.48 11.98 11.20 11.28 132953 1539454 -0.19 -1.66%
2009-06-25 11.00 11.68 10.51 11.47 162901 1799265 0.33 2.96%
2009-06-24 10.75 11.72 10.60 11.14 240723 2677523 0.47 4.41%
2009-06-23 9.75 10.67 9.50 10.67 167110 1709073 0.95 9.77%
2009-06-22 9.51 9.75 9.38 9.72 65332 626424 0.19 1.99%
2009-06-19 9.46 9.76 9.41 9.53 49942 478915 0.08 0.85%
2009-06-18 9.62 9.66 9.40 9.45 33518 318349 -0.12 -1.25%
2009-06-17 9.44 9.63 9.38 9.57 32808 312716 0.14 1.49%
2009-06-16 9.50 9.60 9.32 9.43 24863 234841 -0.18 -1.87%
2009-06-15 9.44 9.68 9.30 9.61 31750 300375 0.13 1.37%
2009-06-12 9.79 9.85 9.38 9.48 62603 601917 -0.43 -4.34%
2009-06-11 9.48 9.99 9.41 9.91 119857 1166322 0.46 4.87%
N 2009-06-10 9.36 9.46 9.25 9.45 45887 428544 0.05 0.53%
2009-06-09 9.49 9.57 9.11 9.40 49710 464132 -0.15 -1.57%
2009-06-08 9.48 9.77 9.40 9.55 40606 390850 0.04 0.42%
2009-06-05 9.51 9.87 9.42 9.51 60857 585172 0.03 0.32%
2009-06-04 9.40 9.59 9.30 9.48 37390 353460 0.03 0.32%
2009-06-03 9.60 9.69 9.40 9.45 67954 644743 -0.18 -1.87%
2009-06-02 9.51 10.10 9.40 9.63 100375 981739 0.17 1.80%
2009-06-01 9.45 9.62 9.38 9.46 37120 352232 0.03 0.32%
2009-05-27 9.20 9.56 9.16 9.43 29690 276947 0.19 2.06%
2009-05-26 9.38 9.48 9.21 9.24 31398 292774 -0.20 -2.12%
2009-05-25 9.18 9.54 9.11 9.44 38910 362668 -0.21 -2.18%