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

浦东建设(600284)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 14.00 14.25 13.81 13.82 95534 1334998 -0.44 -3.09%
2009-11-26 15.14 15.22 14.23 14.26 115680 1712324 -0.74 -4.93%
2009-11-25 14.80 15.02 14.26 15.00 161409 2365214 0.13 0.87%
2009-11-24 15.45 15.92 14.70 14.87 248689 3851588 -0.41 -2.68%
2009-11-23 15.00 15.31 14.91 15.28 122914 1864187 0.24 1.60%
2009-11-20 15.11 15.14 14.85 15.04 82949 1245118 -0.08 -0.53%
2009-11-19 14.94 15.15 14.94 15.12 92002 1385099 0.18 1.21%
2009-11-18 15.10 15.19 14.80 14.94 112377 1682333 -0.19 -1.26%
2009-11-17 15.40 15.41 14.98 15.13 125746 1903528 -0.27 -1.75%
2009-11-16 15.46 15.58 15.30 15.40 180763 2783613 0.03 0.20%
2009-11-13 14.85 15.38 14.85 15.37 139979 2119868 0.43 2.88%
2009-11-12 14.95 15.19 14.91 14.94 81204 1219788 -0.01 -0.07%
2009-11-11 15.13 15.15 14.81 14.95 121221 1813430 -0.25 -1.65%
2009-11-10 15.27 15.39 15.13 15.20 122390 1861200 -0.01 -0.07%
2009-11-09 15.28 15.40 14.99 15.21 139107 2110990 0.02 0.13%
2009-11-06 15.28 15.45 15.03 15.19 177162 2686668 -0.03 -0.20%
2009-11-05 14.85 15.98 14.83 15.22 303302 4693516 0.64 4.39%
2009-11-04 14.52 14.85 14.27 14.58 233600 3400086 0.07 0.48%
2009-11-03 13.91 14.94 13.91 14.51 299055 4292723 0.73 5.30%
2009-11-02 12.70 13.80 12.65 13.78 162832 2177550 0.93 7.24%
2009-10-30 12.85 13.07 12.83 12.85 46757 605646 0.07 0.55%
2009-10-29 12.88 12.95 12.72 12.78 41589 533715 -0.36 -2.74%
2009-10-28 13.15 13.31 12.84 13.14 64680 844451 -0.08 -0.60%
2009-10-27 13.22 13.46 13.03 13.22 94616 1253314 -0.08 -0.60%
2009-10-26 13.45 13.51 13.20 13.30 65762 876687 -0.11 -0.82%
2009-10-23 13.35 13.57 13.25 13.41 100009 1341178 0.09 0.68%
2009-10-22 13.23 13.46 13.13 13.32 95273 1268061 0.11 0.83%
2009-10-21 13.20 13.45 13.10 13.21 93969 1252609 0.02 0.15%
2009-10-20 13.19 13.25 13.01 13.19 79003 1037812 0.07 0.53%
2009-10-19 12.78 13.16 12.70 13.12 66946 872778 0.32 2.50%
2009-10-16 12.80 12.90 12.52 12.80 47857 610033 -0.03 -0.23%
2009-10-15 12.95 13.00 12.74 12.83 57809 744003 -0.04 -0.31%
2009-10-14 12.60 13.20 12.58 12.87 106590 1376316 0.27 2.14%
2009-10-13 12.50 12.62 12.42 12.60 34096 426629 0.08 0.64%
2009-10-12 12.51 12.79 12.44 12.52 65894 834354 0.07 0.56%
2009-10-09 12.15 12.54 12.03 12.45 46357 572559 0.50 4.18%
2009-09-30 11.98 12.13 11.82 11.95 39876 477748 0.15 1.27%
2009-09-29 12.08 12.20 11.60 11.80 40151 475792 -0.38 -3.12%
2009-09-28 12.27 12.80 12.03 12.18 62790 785001 0.01 0.08%
2009-09-25 12.23 12.30 12.08 12.17 25065 305715 0.01 0.08%
2009-09-24 12.09 12.32 11.89 12.16 42506 515640 0.07 0.58%
2009-09-23 12.42 12.55 12.00 12.09 57474 706346 -0.33 -2.66%
2009-09-22 12.88 13.00 12.40 12.42 56990 723149 -0.46 -3.57%
2009-09-21 12.70 12.89 12.42 12.88 63279 800386 -0.04 -0.31%
2009-09-18 13.44 13.70 12.80 12.92 114893 1527466 -0.44 -3.29%
2009-09-17 13.20 13.48 13.15 13.36 79587 1063732 0.18 1.37%
2009-09-16 13.50 13.50 13.10 13.18 88894 1176605 -0.33 -2.44%
2009-09-15 13.34 13.68 13.22 13.51 82172 1105840 0.17 1.27%
2009-09-14 13.19 13.40 13.13 13.34 82453 1094155 0.15 1.14%
2009-09-11 13.09 13.33 12.99 13.19 89590 1179859 0.21 1.62%
2009-09-09 12.90 13.03 12.85 12.98 75268 973609 0.04 0.31%
2009-09-08 12.70 12.99 12.51 12.94 76197 975508 0.15 1.17%
N 2009-09-07 12.80 12.93 12.66 12.79 102379 1309609 0.07 0.55%
2009-09-04 12.45 12.90 12.36 12.72 103286 1300326 0.25 2.00%
2009-09-03 11.83 12.50 11.80 12.47 114344 1396929 0.68 5.77%
2009-09-02 11.98 12.18 11.61 11.79 66688 790086 -0.20 -1.67%
2009-09-01 11.98 12.30 11.81 11.99 54214 653628 -0.04 -0.33%
2009-08-31 13.01 13.10 12.02 12.03 104794 1303595 -1.32 -9.89%
2009-08-28 13.84 13.97 13.33 13.35 89119 1204255 -0.55 -3.96%
2009-08-27 14.04 14.22 13.70 13.90 114895 1603951 -0.15 -1.07%
2009-08-26 13.80 14.20 13.52 14.05 139176 1947419 0.15 1.08%
2009-08-25 13.72 14.14 13.54 13.90 231334 3213815 0.20 1.46%
2009-08-24 13.55 13.88 13.26 13.70 147373 1994034 0.22 1.63%
2009-08-21 13.40 13.66 13.18 13.48 131846 1769200 0.08 0.60%
N 2009-08-20 13.18 13.45 12.90 13.40 148936 1976088 0.18 1.36%
N 2009-08-19 13.87 14.16 12.74 13.22 135735 1823446 -0.70 -5.03%
2009-08-18 13.81 14.07 13.30 13.92 158069 2166185 -0.57 -3.93%
2009-08-17 15.70 15.70 14.49 14.49 242357 3555414 -1.61 -10.00%
N 2009-08-14 16.07 16.70 15.90 16.10 421099 6884584 0.05 0.31%
2009-08-13 15.31 16.20 15.16 16.05 264636 4193248 0.85 5.59%
2009-08-12 15.87 15.88 15.00 15.20 136914 2099435 -0.76 -4.76%
2009-08-11 16.11 16.19 15.63 15.96 128703 2051649 -0.05 -0.31%
N 2009-08-10 15.85 16.38 15.67 16.01 202857 3243938 0.33 2.10%
N 2009-08-07 15.80 16.20 15.23 15.68 248845 3928993 -0.18 -1.14%
N 2009-08-06 15.91 16.15 15.45 15.86 308416 4872931 -0.03 -0.19%
2009-08-05 15.38 16.10 15.02 15.89 241097 3736988 0.48 3.12%
2009-08-04 15.00 15.49 14.93 15.41 168286 2575515 0.34 2.26%
2009-08-03 15.30 15.32 14.85 15.07 153679 2313076 -0.23 -1.50%
2009-07-31 15.23 15.58 15.19 15.30 179729 2757915 0.25 1.66%
2009-07-30 14.82 15.30 14.32 15.05 191774 2846078 0.38 2.59%
2009-07-29 16.00 16.01 14.48 14.67 216859 3309189 -1.42 -8.82%
2009-07-28 16.20 16.37 15.67 16.09 194459 3105684 -0.16 -0.98%
2009-07-27 15.50 16.42 15.41 16.25 307387 4896814 0.75 4.84%
2009-07-24 15.45 15.77 14.90 15.50 252135 3881141 0.11 0.71%
2009-07-23 14.80 15.83 14.78 15.39 311669 4786508 0.46 3.08%
2009-07-22 14.29 15.12 14.21 14.93 348785 5146379 0.70 4.92%
2009-07-21 14.59 14.59 14.17 14.23 170666 2456150 -0.35 -2.40%
2009-07-20 14.32 14.60 14.20 14.58 171022 2461494 0.27 1.89%
2009-07-17 14.30 14.60 14.15 14.31 161024 2316002 -0.02 -0.14%
2009-07-16 14.21 14.63 14.08 14.33 213466 3060461 0.17 1.20%
2009-07-15 14.25 14.29 14.07 14.16 140875 1996603 0.02 0.14%
2009-07-14 14.16 14.26 14.03 14.14 132898 1879808 0.13 0.93%
2009-07-13 13.82 14.23 13.80 14.01 163845 2309488 0.11 0.79%
2009-07-10 13.86 14.09 13.74 13.90 152389 2123433 0.07 0.51%
2009-07-09 13.75 13.84 13.60 13.83 93502 1283268 0.12 0.88%
2009-07-08 13.65 13.77 13.50 13.71 120098 1635172 0.02 0.15%
2009-07-07 13.83 13.96 13.63 13.69 115309 1592562 -0.18 -1.30%
2009-07-06 14.16 14.24 13.79 13.87 133964 1871109 -0.21 -1.49%
2009-07-03 14.01 14.21 13.96 14.08 173398 2443033 -0.22 -1.54%
N 2009-07-02 14.31 14.56 13.88 14.30 316950 4474424 -0.20 -1.38%
2009-07-01 13.35 14.72 13.34 14.50 327156 4620969 1.11 8.29%
2009-06-30 13.68 13.76 13.35 13.39 89799 1214699 -0.39 -2.83%
2009-06-29 13.29 13.93 13.22 13.78 161527 2209364 0.51 3.84%
2009-06-26 13.47 13.47 13.20 13.27 47115 627262 -0.13 -0.97%
2009-06-25 13.42 13.56 13.32 13.40 43920 590018 0.02 0.15%
2009-06-24 13.45 13.47 13.30 13.38 47992 642006 -0.01 -0.07%
2009-06-23 13.20 13.55 13.16 13.39 66640 895272 0.03 0.23%
2009-06-22 13.65 13.80 13.30 13.36 67381 910051 -0.23 -1.69%
2009-06-19 13.50 13.70 13.30 13.59 116610 1577382 0.15 1.12%
2009-06-18 13.51 13.69 13.36 13.44 104663 1412261 -0.03 -0.22%
2009-06-17 13.20 13.49 13.09 13.47 103488 1382906 0.29 2.20%
2009-06-16 13.09 13.27 13.02 13.18 52040 685746 0.03 0.23%
2009-06-15 12.73 13.25 12.73 13.15 56080 734398 0.34 2.65%
2009-06-12 13.06 13.17 12.70 12.81 55401 716638 -0.30 -2.29%
2009-06-11 13.26 13.30 13.06 13.11 45038 593691 -0.17 -1.28%
2009-06-10 13.00 13.35 12.94 13.28 66713 882800 0.29 2.23%
2009-06-09 12.80 13.00 12.70 12.99 45109 579559 0.15 1.17%
2009-06-08 13.00 13.08 12.76 12.84 55471 714894 -0.22 -1.69%
2009-06-05 13.30 13.33 12.98 13.06 72395 947652 -0.20 -1.51%
2009-06-04 13.48 13.48 13.10 13.26 96085 1272438 -0.32 -2.36%
2009-06-03 13.30 13.62 13.20 13.58 114195 1538490 0.28 2.10%
2009-06-02 13.36 13.48 13.21 13.30 78700 1049670 0.04 0.30%
2009-06-01 13.15 13.31 13.15 13.26 62496 826680 0.16 1.22%