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

赣粤高速(600269)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 8.16 8.46 8.01 8.44 711382 5882248 0.24 2.93%
2009-11-24 8.85 8.88 8.11 8.20 908525 7763435 -0.58 -6.61%
2009-11-23 8.80 8.87 8.68 8.78 582726 5103964 0.01 0.11%
2009-11-20 8.61 8.86 8.50 8.77 691340 6041130 0.16 1.86%
2009-11-19 8.65 8.65 8.51 8.61 502550 4302330 -0.04 -0.46%
2009-11-18 8.67 8.70 8.50 8.65 629265 5403810 0.01 0.12%
2009-11-17 8.10 8.80 8.08 8.64 1255328 10707700 0.60 7.46%
2009-11-16 7.89 8.08 7.89 8.04 548526 4403054 0.15 1.90%
2009-11-13 7.90 7.97 7.69 7.89 508029 3978257 -0.02 -0.25%
2009-11-12 7.66 7.96 7.65 7.91 803444 6317628 0.28 3.67%
2009-11-11 7.45 7.65 7.43 7.63 576740 4357882 0.21 2.83%
2009-11-10 7.55 7.57 7.40 7.42 322398 2404836 -0.08 -1.07%
2009-11-09 7.46 7.54 7.38 7.50 361711 2694108 0.02 0.27%
2009-11-06 7.62 7.66 7.47 7.48 538303 4062759 -0.05 -0.66%
2009-11-05 7.40 7.59 7.32 7.53 651668 4897250 0.14 1.89%
2009-11-04 7.19 7.46 7.18 7.39 531739 3920994 0.21 2.92%
2009-11-03 7.15 7.21 7.10 7.18 353650 2533611 0.06 0.84%
2009-11-02 6.91 7.15 6.81 7.12 269878 1898497 0.10 1.43%
2009-10-30 7.09 7.14 7.01 7.02 196289 1386213 0.02 0.29%
2009-10-29 7.15 7.15 6.97 7.00 265379 1870926 -0.22 -3.05%
2009-10-28 7.10 7.24 7.03 7.22 290874 2072847 0.07 0.98%
2009-10-27 7.34 7.34 7.14 7.15 309976 2242571 -0.22 -2.98%
2009-10-26 7.48 7.51 7.32 7.37 297273 2197632 -0.06 -0.81%
2009-10-23 7.30 7.49 7.30 7.43 394440 2921864 0.14 1.92%
2009-10-22 7.35 7.38 7.26 7.29 291657 2130598 -0.07 -0.95%
2009-10-21 7.49 7.57 7.36 7.36 544579 4062094 -0.14 -1.87%
2009-10-20 7.21 7.51 7.15 7.50 658679 4805482 0.35 4.89%
2009-10-19 7.10 7.18 7.04 7.15 361205 2575149 0.06 0.85%
2009-10-16 7.15 7.18 6.99 7.09 270795 1910634 -0.05 -0.70%
2009-10-15 7.21 7.26 7.06 7.14 332957 2380192 -0.07 -0.97%
2009-10-14 7.00 7.25 7.00 7.21 463793 3300963 0.22 3.15%
2009-10-13 6.93 7.00 6.81 6.99 328838 2268278 0.03 0.43%
2009-10-12 7.15 7.17 6.90 6.96 391504 2760961 -0.13 -1.83%
2009-10-09 6.85 7.10 6.75 7.09 377036 2639477 0.37 5.51%
2009-09-30 6.77 6.83 6.69 6.72 286844 1936766 0.04 0.60%
2009-09-29 6.93 6.99 6.50 6.68 429341 2865346 -0.28 -4.02%
2009-09-28 7.25 7.36 6.90 6.96 400859 2853368 -0.26 -3.60%
2009-09-25 7.54 7.55 7.15 7.22 513599 3763389 -0.32 -4.24%
2009-09-24 7.48 7.61 7.35 7.54 441456 3311610 0.07 0.94%
2009-09-23 7.63 7.77 7.40 7.47 454598 3430870 -0.15 -1.97%
2009-09-22 7.90 8.04 7.61 7.62 509000 3983729 -0.27 -3.42%
2009-09-21 7.68 7.93 7.45 7.89 632328 4843089 0.05 0.64%
2009-09-18 8.23 8.25 7.65 7.84 1062134 8508368 -0.38 -4.62%
2009-09-17 8.25 8.31 8.10 8.22 951769 7804260 0.02 0.24%
N 2009-09-16 8.31 8.43 8.09 8.20 1074620 8875119 -0.28 -3.30%
2009-09-15 8.23 8.60 7.90 8.48 1479583 12212700 0.09 1.07%
N 2009-09-14 8.70 8.70 8.30 8.39 715013 6045018 -8.55 -50.47%
2009-09-11 16.86 17.20 16.20 16.94 893482 14985932 0.23 1.38%
N 2009-09-10 15.90 17.58 15.80 16.71 1119650 18772276 0.51 3.15%
N 2009-09-09 14.80 16.30 14.63 16.20 755198 11591047 1.36 9.16%
N 2009-09-08 15.00 15.13 14.53 14.84 479457 7102598 -0.11 -0.74%
N 2009-09-07 15.27 15.45 14.76 14.95 466866 7070903 -0.29 -1.90%
N 2009-09-04 14.91 15.35 14.62 15.24 465284 6958604 0.35 2.35%
N 2009-09-03 14.15 15.10 14.01 14.89 521955 7593377 0.81 5.75%
N 2009-09-02 13.35 14.19 13.07 14.08 361312 4936367 0.76 5.71%
N 2009-09-01 12.85 13.94 12.80 13.32 448124 5952610 -0.38 -2.77%
2009-08-28 13.82 13.95 13.20 13.70 424587 5710439 -0.25 -1.79%
2009-08-27 14.30 14.60 13.78 13.95 456205 6444654 -0.45 -3.12%
2009-08-26 14.44 14.79 14.21 14.40 468149 6818117 0.02 0.14%
2009-08-25 13.80 14.43 13.62 14.38 569265 7962132 0.39 2.79%
2009-08-24 14.00 14.25 13.70 13.99 557719 7815412 0.19 1.38%
2009-08-21 13.08 13.90 12.92 13.80 581022 7814783 0.77 5.91%
N 2009-08-20 12.30 13.06 12.25 13.03 403675 5116377 0.78 6.37%
2009-08-19 12.90 13.18 12.00 12.25 414028 5267773 -0.74 -5.70%
N 2009-08-18 12.79 13.13 12.51 12.99 362095 4676665 0.15 1.17%
N 2009-08-17 13.50 13.60 12.52 12.84 723933 9434629 -0.60 -4.46%
N 2009-08-14 13.60 13.90 13.21 13.44 657273 8946957 0.06 0.45%
2009-08-13 14.65 14.79 13.30 13.38 734027 10234804 -1.18 -8.10%
2009-08-12 14.58 14.88 14.16 14.56 404458 5883653 -0.08 -0.55%
2009-08-11 13.94 14.82 13.94 14.64 459637 6624822 0.68 4.87%
2009-08-10 14.10 14.24 13.60 13.96 341195 4732663 0.07 0.50%
2009-08-07 13.60 14.48 13.60 13.89 467568 6551864 0.41 3.04%
2009-08-06 13.60 13.83 13.35 13.48 301468 4084777 -0.25 -1.82%
2009-08-05 13.35 13.88 13.02 13.73 527278 7120809 0.38 2.85%
N 2009-08-04 12.68 13.47 12.68 13.35 732387 9565021 0.78 6.21%
2009-08-03 11.81 12.59 11.75 12.57 584624 7142232 0.84 7.16%
N 2009-07-31 11.55 11.77 11.47 11.73 292453 3396746 0.37 3.26%
N 2009-07-30 11.31 11.46 11.06 11.36 180309 2037492 0.08 0.71%
2009-07-29 11.92 11.96 11.00 11.28 281471 3253783 -0.60 -5.05%
2009-07-28 12.00 12.02 11.74 11.88 215965 2553968 -0.09 -0.75%
2009-07-27 12.16 12.29 11.90 11.97 509532 6131335 -0.09 -0.75%
2009-07-24 11.92 12.13 11.73 12.06 237902 2853498 0.20 1.69%
2009-07-23 11.83 11.87 11.69 11.86 133659 1575324 0.04 0.34%
2009-07-22 11.55 11.86 11.50 11.82 199418 2329214 0.25 2.16%
2009-07-21 11.97 11.97 11.52 11.57 183469 2148798 -0.34 -2.85%
2009-07-20 11.75 11.92 11.72 11.91 266343 3155568 0.20 1.71%
2009-07-17 11.90 11.96 11.48 11.71 255845 2995035 -0.16 -1.35%
2009-07-16 12.19 12.32 11.85 11.87 194685 2348023 -0.28 -2.31%
2009-07-15 12.08 12.32 11.95 12.15 208738 2536195 0.13 1.08%
2009-07-14 12.00 12.07 11.88 12.02 165319 1979506 0.09 0.75%
N 2009-07-13 11.91 12.11 11.72 11.93 152598 1815997 0.00 0.00%
2009-07-10 11.65 12.06 11.65 11.93 244974 2914634 0.31 2.67%
2009-07-09 11.50 11.66 11.43 11.62 123086 1424690 0.09 0.78%
2009-07-08 11.38 11.55 11.34 11.53 143182 1637452 0.15 1.32%
N 2009-07-07 11.50 11.63 11.35 11.38 180417 2072791 -0.23 -1.98%
2009-07-06 11.53 11.79 11.52 11.61 326688 3805880 0.36 3.20%
N 2009-07-03 11.18 11.31 11.13 11.25 122375 1374632 -0.03 -0.27%
2009-07-02 11.20 11.36 11.05 11.28 175020 1962706 0.22 1.99%
2009-07-01 10.95 11.08 10.80 11.06 104720 1151895 0.12 1.10%
2009-06-30 10.95 11.09 10.85 10.94 180402 1981221 0.02 0.18%
2009-06-29 10.79 10.97 10.77 10.92 191008 2078236 0.12 1.11%
N 2009-06-26 10.90 10.91 10.70 10.80 153046 1650697 -0.05 -0.46%
2009-06-25 11.14 11.19 10.80 10.85 130871 1430645 -0.24 -2.16%
2009-06-24 10.91 11.14 10.91 11.09 107295 1185045 0.14 1.28%
2009-06-23 11.02 11.09 10.83 10.95 263578 2890131 -0.24 -2.15%
2009-06-22 11.42 11.44 11.10 11.19 179749 2018065 -0.12 -1.06%
2009-06-19 10.92 11.40 10.89 11.31 283755 3169305 0.42 3.86%
2009-06-18 10.96 11.10 10.80 10.89 190152 2070047 -0.07 -0.64%
N 2009-06-17 10.74 11.04 10.71 10.96 249606 2724967 0.16 1.48%
2009-06-16 10.37 10.90 10.32 10.80 214403 2283382 0.36 3.45%
2009-06-15 10.44 10.48 10.28 10.44 101553 1053375 0.05 0.48%
2009-06-12 10.60 10.71 10.29 10.39 210970 2212046 -0.27 -2.53%
2009-06-11 10.67 10.76 10.50 10.66 200661 2131485 0.02 0.19%
2009-06-10 10.37 10.79 10.32 10.64 315468 3339559 0.29 2.80%
2009-06-09 10.09 10.37 10.08 10.35 170418 1740100 0.23 2.27%
2009-06-08 10.34 10.34 10.05 10.12 129225 1314849 -0.40 -3.80%
2009-06-05 10.59 10.67 10.45 10.52 259577 2742482 0.00 0.00%
2009-06-04 10.47 10.57 10.30 10.52 207156 2165332 0.07 0.67%
N 2009-06-03 10.20 10.48 10.10 10.45 232808 2392567 0.29 2.85%
N 2009-06-02 10.23 10.27 10.13 10.16 122661 1250039 -0.01 -0.10%
2009-06-01 10.12 10.22 10.05 10.17 126171 1281681 0.14 1.40%
2009-05-27 9.96 10.08 9.90 10.03 79262 792655 0.13 1.31%
2009-05-26 10.02 10.08 9.88 9.90 91412 913066 -0.09 -0.90%
2009-05-25 9.87 10.03 9.83 9.99 105242 1042331 -0.05 -0.50%