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

亿阳信通(600289)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 14.02 14.02 13.35 13.44 62692 859549 -0.63 -4.48%
2009-11-26 14.74 15.03 14.00 14.07 111999 1629918 -0.69 -4.67%
2009-11-25 14.03 14.80 14.03 14.76 94534 1361030 0.65 4.61%
2009-11-24 14.70 15.10 14.01 14.11 166274 2455505 -0.50 -3.42%
2009-11-23 14.55 14.64 14.40 14.61 97470 1415822 0.07 0.48%
2009-11-20 14.65 14.87 14.52 14.54 97778 1437545 -0.14 -0.95%
2009-11-19 14.45 14.73 14.40 14.68 90447 1319272 0.22 1.52%
2009-11-18 14.45 14.53 14.22 14.46 69589 1000790 0.01 0.07%
2009-11-17 14.56 14.82 14.38 14.45 87782 1277391 -0.08 -0.55%
2009-11-16 14.03 14.55 14.03 14.53 122144 1747413 0.53 3.79%
2009-11-13 13.87 14.04 13.61 14.00 71099 984718 0.05 0.36%
2009-11-12 14.11 14.25 13.85 13.95 100665 1419220 -0.15 -1.06%
2009-11-11 13.77 14.21 13.62 14.10 115290 1605321 0.28 2.03%
2009-11-10 13.75 13.95 13.62 13.82 126809 1747994 0.12 0.88%
2009-11-09 13.67 13.85 13.44 13.70 102180 1392277 -0.04 -0.29%
2009-11-06 13.69 13.79 13.60 13.74 90641 1240833 0.14 1.03%
2009-11-05 13.65 13.75 13.49 13.60 61203 832355 -0.02 -0.15%
2009-11-04 13.39 13.85 13.34 13.62 86344 1178349 0.22 1.64%
2009-11-03 13.20 13.53 13.13 13.40 60280 806912 0.24 1.82%
2009-11-02 12.51 13.17 12.42 13.16 42295 546555 0.35 2.73%
2009-10-30 12.84 13.09 12.75 12.81 43421 561735 0.11 0.87%
2009-10-29 12.68 12.83 12.64 12.70 31879 405809 -0.29 -2.23%
2009-10-28 12.77 13.00 12.63 12.99 50696 650277 0.09 0.70%
2009-10-27 13.43 13.45 12.88 12.90 66338 871283 -0.65 -4.80%
2009-10-26 13.80 13.80 13.49 13.55 66237 901043 -0.31 -2.24%
2009-10-23 13.40 13.93 13.35 13.86 124760 1707424 0.64 4.84%
2009-10-22 13.22 13.33 13.08 13.22 53633 707511 -0.04 -0.30%
2009-10-21 13.47 13.51 13.25 13.26 57872 773264 -0.23 -1.71%
2009-10-20 13.30 13.58 13.26 13.49 58991 793211 0.18 1.35%
2009-10-19 13.13 13.32 13.00 13.31 77060 1015412 0.20 1.53%
2009-10-16 13.20 13.35 12.90 13.11 73534 968962 -0.03 -0.23%
2009-10-14 13.28 13.33 13.10 13.14 46198 609786 0.04 0.30%
2009-10-13 12.95 13.13 12.90 13.10 30470 396997 0.13 1.00%
2009-10-12 13.00 13.25 12.81 12.97 36070 468728 0.07 0.54%
2009-10-09 12.36 12.95 12.36 12.90 35578 452378 0.64 5.22%
2009-09-30 12.22 12.47 12.22 12.26 31145 383418 0.04 0.33%
2009-09-29 12.70 12.72 12.09 12.22 36062 444020 -0.33 -2.63%
2009-09-28 13.00 13.12 12.50 12.55 39256 502786 -0.39 -3.01%
N 2009-09-25 12.96 13.31 12.78 12.94 55886 729248 -0.05 -0.39%
N 2009-09-24 13.27 13.38 12.62 12.99 82683 1071704 -0.40 -2.99%
N 2009-09-23 13.70 13.98 13.29 13.39 82748 1124047 -0.53 -3.81%
2009-09-22 13.98 14.31 13.78 13.92 113158 1589477 -0.18 -1.28%
2009-09-21 13.60 14.23 13.30 14.10 103538 1411299 0.12 0.86%
2009-09-18 14.93 14.99 13.85 13.98 135519 1964936 -0.95 -6.36%
2009-09-17 14.62 15.29 14.52 14.93 211486 3169451 0.28 1.91%
2009-09-16 14.20 14.98 14.00 14.65 205461 2969854 0.23 1.59%
2009-09-15 14.72 15.00 14.40 14.42 317762 4654298 -0.07 -0.48%
2009-09-14 13.66 14.50 13.46 14.49 222719 3118902 0.88 6.47%
2009-09-11 13.24 13.81 13.13 13.61 203621 2752206 0.37 2.79%
2009-09-10 13.02 13.36 12.91 13.24 85656 1129153 0.07 0.53%
N 2009-09-09 13.41 13.49 13.00 13.17 96189 1267888 -0.17 -1.27%
N 2009-09-08 13.21 13.36 12.91 13.34 88799 1170210 0.00 0.00%
2009-09-07 13.25 13.47 13.00 13.34 107689 1422829 0.14 1.06%
N 2009-09-04 13.18 13.29 12.70 13.20 151853 1982932 -0.12 -0.90%
2009-09-03 12.99 13.36 12.82 13.32 90102 1185301 0.38 2.94%
2009-09-02 12.60 13.10 12.59 12.94 41055 528615 0.29 2.29%
2009-09-01 12.45 12.93 12.40 12.65 46572 591759 0.03 0.24%
2009-08-31 13.89 13.89 12.62 12.62 76732 1000928 -1.40 -9.99%
2009-08-28 15.01 15.01 13.99 14.02 76838 1106741 -1.08 -7.15%
N 2009-08-27 15.12 15.48 14.51 15.10 138111 2077960 -0.58 -3.70%
N 2009-08-26 15.60 16.01 15.13 15.68 164212 2554455 -0.04 -0.25%
2009-08-25 14.80 15.77 14.31 15.72 137869 2092300 0.83 5.57%
2009-08-24 14.89 15.17 14.56 14.89 61521 915905 0.08 0.54%
2009-08-21 13.84 14.82 13.70 14.81 106684 1539840 0.84 6.01%
2009-08-20 12.80 14.05 12.80 13.97 92892 1264732 1.07 8.29%
2009-08-19 13.74 13.86 12.68 12.90 75834 1006689 -0.79 -5.77%
N 2009-08-18 13.02 13.80 12.30 13.69 105330 1378347 0.29 2.16%
2009-08-17 14.15 14.50 13.29 13.40 60332 841431 -0.65 -4.63%
2009-08-14 15.00 15.26 13.61 14.05 70351 1015667 -1.00 -6.64%
2009-08-13 15.71 15.85 14.81 15.05 82577 1254072 -0.64 -4.08%
2009-08-12 15.61 16.09 15.51 15.69 82437 1301602 -0.09 -0.57%
2009-08-11 15.74 15.97 15.51 15.78 47159 743368 0.18 1.15%
2009-08-10 15.60 15.98 15.11 15.60 54177 839865 0.10 0.65%
N 2009-08-07 15.66 16.05 15.42 15.50 74361 1168751 -0.17 -1.08%
N 2009-08-06 16.34 16.67 15.66 15.67 105882 1707147 -0.67 -4.10%
N 2009-08-05 17.17 17.17 16.00 16.34 149630 2462824 -0.81 -4.72%
2009-08-04 17.00 17.39 16.73 17.15 161515 2755509 0.19 1.12%
2009-08-03 16.98 17.04 16.50 16.96 151647 2550528 0.12 0.71%
N 2009-07-31 16.70 17.17 16.30 16.84 204353 3445933 0.20 1.20%
2009-07-30 15.40 16.90 15.40 16.64 292060 4814558 1.28 8.33%
2009-07-29 15.56 16.05 14.61 15.36 203999 3162040 -0.14 -0.90%
2009-07-28 14.68 16.01 14.65 15.50 205974 3179877 0.82 5.59%
2009-07-27 14.01 14.75 14.01 14.68 155238 2249604 0.70 5.01%
2009-07-24 14.21 14.46 13.55 13.98 105427 1482145 -0.21 -1.48%
2009-07-23 14.36 14.64 14.16 14.19 93270 1330475 -0.23 -1.59%
2009-07-22 13.75 14.45 13.69 14.42 155981 2185936 0.65 4.72%
2009-07-21 14.10 14.18 13.63 13.77 126340 1750704 -0.41 -2.89%
2009-07-20 13.41 14.21 13.38 14.18 219254 3063949 0.77 5.74%
2009-07-17 12.95 13.64 12.92 13.41 144775 1936618 0.42 3.23%
N 2009-07-16 13.05 13.16 12.84 12.99 111091 1442812 0.17 1.33%
N 2009-07-15 13.08 13.14 12.79 12.82 115413 1487261 -0.27 -2.06%
2009-07-14 13.05 13.20 12.96 13.09 97124 1270059 0.03 0.23%
2009-07-13 12.89 13.21 12.82 13.06 126378 1644420 0.11 0.85%
2009-07-10 12.64 13.06 12.63 12.95 152832 1964998 0.34 2.70%
2009-07-09 12.40 12.64 12.32 12.61 97810 1227211 0.26 2.10%
2009-07-08 12.40 12.43 12.21 12.35 64496 795141 -0.09 -0.72%
2009-07-07 12.20 12.59 12.15 12.44 150395 1870780 0.17 1.39%
2009-07-06 12.13 12.33 11.98 12.27 109932 1335300 0.15 1.24%
2009-07-03 11.96 12.16 11.87 12.12 80013 958783 0.09 0.75%
2009-07-02 12.07 12.13 11.88 12.03 79211 948960 0.04 0.33%
2009-07-01 11.95 12.17 11.91 11.99 64055 770090 -0.03 -0.25%
2009-06-30 12.21 12.25 12.01 12.02 42829 518234 -0.20 -1.64%
2009-06-29 12.21 12.27 12.07 12.22 47353 575453 0.02 0.16%
2009-06-26 12.35 12.39 12.08 12.20 61407 747332 -0.14 -1.14%
2009-06-25 12.44 12.57 12.26 12.34 99138 1233505 -0.06 -0.48%
2009-06-24 12.38 12.46 12.21 12.40 89579 1104749 0.02 0.16%
2009-06-23 12.10 12.42 12.00 12.38 124410 1530489 0.15 1.23%
2009-06-22 12.15 12.32 12.00 12.23 134792 1642685 0.12 0.99%
2009-06-19 12.21 12.22 11.84 12.11 116340 1397889 -0.09 -0.74%
N 2009-06-18 12.35 12.38 12.10 12.20 55631 677300 -0.09 -0.73%
N 2009-06-17 12.00 12.32 12.00 12.29 40041 489286 0.25 2.08%
2009-06-16 12.09 12.17 11.98 12.04 29857 360107 -0.13 -1.07%
2009-06-15 12.18 12.24 11.91 12.17 29340 353581 -0.38 -3.03%
N 2009-06-12 12.76 12.77 12.37 12.55 45591 572202 -0.20 -1.57%
2009-06-11 12.58 12.80 12.47 12.75 68642 867250 0.17 1.35%
2009-06-10 12.63 12.65 12.35 12.58 69976 874943 0.02 0.16%
N 2009-06-09 12.39 12.64 12.18 12.56 67094 831201 0.17 1.37%
N 2009-06-08 12.71 12.72 12.25 12.39 69724 871133 -0.29 -2.29%
2009-06-05 13.32 13.44 12.50 12.68 142947 1825857 -0.66 -4.95%
2009-06-03 13.40 13.58 13.29 13.34 51170 684901 -0.14 -1.04%
2009-06-02 13.41 13.60 13.24 13.48 67663 907043 0.10 0.75%
2009-06-01 13.29 13.46 13.24 13.38 48543 647515 0.15 1.13%