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

华仪电气(600290)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 15.75 15.99 15.05 15.24 67982 1060296 -0.47 -2.99%
2009-11-26 15.95 16.23 15.66 15.71 78147 1245884 -0.27 -1.69%
2009-11-25 15.62 16.07 15.40 15.98 59558 937483 0.34 2.17%
2009-11-24 16.79 16.91 15.40 15.64 92663 1512528 -1.13 -6.74%
2009-11-23 16.63 16.77 16.37 16.77 79798 1322234 0.15 0.90%
2009-11-20 16.53 16.91 16.51 16.62 89928 1503626 0.12 0.73%
2009-11-19 16.27 16.51 16.21 16.50 67239 1098812 0.22 1.35%
2009-11-18 16.55 16.55 16.10 16.28 72078 1172765 -0.22 -1.33%
2009-11-17 16.21 16.63 16.10 16.50 92918 1520274 0.31 1.92%
2009-11-16 16.26 16.66 16.17 16.19 102055 1664857 0.21 1.31%
2009-11-13 15.60 16.00 15.46 15.98 86833 1366293 0.42 2.70%
2009-11-12 15.58 15.68 15.42 15.56 55065 856809 0.06 0.39%
2009-11-11 15.60 15.70 15.27 15.50 51580 796219 -0.12 -0.77%
2009-11-10 16.20 16.30 15.60 15.62 73095 1158261 -0.18 -1.14%
2009-11-09 15.41 15.96 15.41 15.80 75903 1191733 0.32 2.07%
2009-11-06 15.53 15.67 15.37 15.48 78451 1217846 -0.05 -0.32%
2009-11-05 15.16 15.78 15.10 15.53 96756 1494813 0.37 2.44%
2009-11-04 15.25 15.50 15.06 15.16 71022 1082857 0.04 0.27%
2009-11-03 14.52 15.19 14.50 15.12 67414 1010394 0.63 4.35%
2009-11-02 13.95 14.50 13.70 14.49 38602 546149 0.30 2.11%
2009-10-30 14.22 14.45 14.00 14.19 30917 440048 0.09 0.64%
2009-10-29 14.38 14.38 14.06 14.10 25236 358198 -0.44 -3.03%
2009-10-28 14.25 14.55 14.20 14.54 23707 341425 0.10 0.69%
2009-10-27 15.00 15.04 14.01 14.44 49550 722895 -0.74 -4.88%
2009-10-26 15.32 15.42 15.08 15.18 31909 485829 0.06 0.40%
2009-10-23 14.98 15.24 14.98 15.12 34745 525781 0.05 0.33%
2009-10-22 15.20 15.26 14.95 15.07 36722 554154 -0.18 -1.18%
2009-10-21 15.30 15.67 15.06 15.25 59613 915230 -0.19 -1.23%
2009-10-20 15.24 15.48 15.11 15.44 82477 1263725 0.24 1.58%
2009-10-19 14.78 15.25 14.75 15.20 54635 823022 0.35 2.36%
2009-10-16 14.68 14.87 14.58 14.85 51459 759865 0.17 1.16%
2009-10-15 14.75 14.92 14.55 14.68 28862 425638 -0.04 -0.27%
2009-10-14 14.58 14.95 14.56 14.72 39446 583467 0.14 0.96%
2009-10-13 14.28 14.59 14.10 14.58 24145 348273 0.29 2.03%
2009-10-12 14.45 14.51 14.23 14.29 19823 284462 -0.01 -0.07%
2009-10-09 13.88 14.40 13.75 14.30 24099 341653 0.72 5.30%
2009-09-30 13.69 13.80 13.45 13.58 18322 249646 0.09 0.67%
2009-09-29 13.73 13.93 13.06 13.49 20989 282960 -0.29 -2.10%
2009-09-28 14.17 14.45 13.65 13.78 20410 287801 -0.35 -2.48%
2009-09-25 14.30 14.49 14.07 14.13 25866 370012 -0.14 -0.98%
2009-09-24 14.80 14.85 13.99 14.27 47464 683815 -0.63 -4.23%
2009-09-23 14.86 15.40 14.55 14.90 55100 830625 0.06 0.40%
2009-09-22 15.38 15.78 14.84 14.84 50514 775788 -0.72 -4.63%
2009-09-21 14.70 15.62 14.40 15.56 67447 1007380 0.64 4.29%
2009-09-18 15.93 16.09 14.85 14.92 100951 1563978 -0.99 -6.22%
2009-09-17 15.65 16.45 15.65 15.91 130290 2091881 0.05 0.32%
2009-09-16 15.30 16.10 14.98 15.86 137854 2138304 0.46 2.99%
2009-09-15 14.80 15.68 14.80 15.40 115119 1753677 0.54 3.63%
2009-09-14 14.60 14.95 14.51 14.86 51120 754700 0.36 2.48%
2009-09-11 14.38 14.67 14.37 14.50 40644 590607 0.12 0.83%
2009-09-10 14.68 14.87 14.30 14.38 50144 728742 -0.30 -2.04%
2009-09-09 14.48 14.75 14.25 14.68 54956 796335 0.20 1.38%
2009-09-08 14.01 14.50 14.00 14.48 51648 738999 0.20 1.40%
2009-09-07 14.39 14.60 14.18 14.28 61669 884838 -0.06 -0.42%
2009-09-04 14.16 14.70 13.90 14.34 61760 889399 0.19 1.34%
2009-09-03 13.50 14.18 13.36 14.15 57627 799230 0.66 4.89%
2009-09-02 13.40 13.59 13.06 13.49 30655 409063 0.05 0.37%
N 2009-09-01 13.38 13.71 13.29 13.44 38528 521584 -0.05 -0.37%
N 2009-08-31 14.00 14.00 13.00 13.49 60029 806960 -0.93 -6.45%
2009-08-28 14.90 14.96 14.30 14.42 45737 663942 -0.55 -3.67%
N 2009-08-27 15.24 15.41 14.65 14.97 93062 1402035 -0.32 -2.09%
2009-08-26 13.61 15.29 13.61 15.29 103584 1547439 1.39 10.00%
2009-08-25 14.48 14.48 13.45 13.90 52709 732146 -0.57 -3.94%
2009-08-24 14.45 14.49 14.06 14.47 46528 666590 0.16 1.12%
N 2009-08-21 14.10 14.43 13.95 14.31 42714 606497 0.39 2.80%
N 2009-08-20 13.42 14.00 13.42 13.92 39957 552183 0.47 3.49%
2009-08-19 14.31 14.57 13.40 13.45 41201 578116 -0.83 -5.81%
2009-08-18 13.88 14.39 13.80 14.28 33362 473621 0.28 2.00%
2009-08-17 15.27 15.27 13.95 14.00 54260 790970 -1.50 -9.68%
2009-08-14 16.70 16.70 15.48 15.50 46214 740389 -1.08 -6.51%
N 2009-08-13 16.70 16.85 16.37 16.58 35494 587130 -0.10 -0.60%
2009-08-12 17.63 17.71 16.62 16.68 46281 788659 -1.03 -5.82%
2009-08-11 17.70 17.90 17.51 17.71 24924 441703 0.01 0.06%
2009-08-10 17.80 17.92 17.30 17.70 38011 670147 0.23 1.32%
2009-08-07 18.45 18.56 17.45 17.47 95668 1716274 -1.11 -5.97%
2009-08-06 18.15 19.25 18.01 18.58 148143 2773845 0.21 1.14%
2009-08-05 18.30 18.85 18.09 18.37 89111 1647957 0.07 0.38%
2009-08-04 18.00 18.34 17.58 18.30 83160 1506843 0.22 1.22%
2009-08-03 17.92 18.16 17.70 18.08 60330 1083405 0.07 0.39%
2009-07-31 17.45 18.19 17.41 18.01 65732 1172063 0.58 3.33%
2009-07-30 17.20 17.62 16.70 17.43 59081 1016134 0.14 0.81%
2009-07-29 18.73 18.74 17.08 17.29 125464 2256880 -1.70 -8.95%
2009-07-28 18.27 19.67 18.26 18.99 160784 3055986 0.85 4.69%
2009-07-27 17.88 18.23 17.87 18.14 58246 1051724 0.18 1.00%
2009-07-24 18.36 18.37 17.66 17.96 83865 1507636 -0.42 -2.29%
2009-07-23 18.30 18.58 18.10 18.38 67612 1235566 -0.08 -0.43%
N 2009-07-22 18.15 18.56 18.00 18.46 99539 1817336 0.30 1.65%
N 2009-07-21 19.22 19.47 18.00 18.16 166360 3102316 -1.07 -5.56%
N 2009-07-20 19.89 19.89 19.06 19.23 206991 3999605 -0.50 -2.53%
N 2009-07-17 18.70 20.27 18.70 19.73 210307 4144462 1.03 5.51%
2009-07-16 19.18 19.39 18.61 18.70 95354 1809604 -0.29 -1.53%
N 2009-07-15 19.00 19.58 18.71 18.99 146008 2789249 -0.05 -0.26%
N 2009-07-14 18.30 19.46 18.11 19.04 183749 3445080 1.06 5.89%
N 2009-07-13 17.76 18.37 17.61 17.98 85406 1546297 0.27 1.52%
2009-07-10 18.10 18.15 17.51 17.71 77367 1372629 -0.35 -1.94%
2009-07-09 17.75 18.44 17.20 18.06 124007 2212593 0.39 2.21%
N 2009-07-08 17.80 17.88 17.38 17.67 55577 979354 -0.11 -0.62%
2009-07-07 17.75 18.16 17.60 17.78 55397 987044 0.08 0.45%
2009-07-06 17.98 18.11 17.36 17.70 64118 1132556 -0.20 -1.12%
2009-07-03 18.11 18.47 17.71 17.90 94833 1704970 -0.18 -1.00%
N 2009-07-02 18.49 18.49 17.83 18.08 138751 2517750 -0.12 -0.66%
N 2009-07-01 16.89 18.23 16.88 18.20 178193 3165034 1.34 7.95%
2009-06-30 16.70 16.90 16.31 16.86 65024 1083094 0.25 1.50%
2009-06-29 16.50 16.95 16.50 16.61 45846 766142 0.16 0.97%
N 2009-06-26 16.50 16.65 16.40 16.45 26363 435006 0.00 0.00%
2009-06-25 16.71 16.87 16.42 16.45 39905 660964 -0.34 -2.02%
2009-06-24 16.23 16.84 16.23 16.79 47983 796200 0.46 2.82%
2009-06-23 16.00 16.48 16.00 16.33 35423 578469 0.01 0.06%
2009-06-22 16.80 16.88 16.24 16.32 64977 1066014 -0.40 -2.39%
2009-06-19 17.29 17.38 16.65 16.72 91342 1538450 -0.52 -3.02%
2009-06-18 17.24 17.47 17.15 17.24 64133 1109724 0.22 1.29%
2009-06-17 16.92 17.13 16.70 17.02 39146 662981 0.00 0.00%
2009-06-16 16.70 17.19 16.61 17.02 38567 655969 0.10 0.59%
2009-06-15 16.65 16.98 16.45 16.92 37734 634418 0.25 1.50%
2009-06-12 17.25 17.25 16.45 16.67 59846 1006180 -0.48 -2.80%
2009-06-11 17.18 17.50 17.01 17.15 47575 820680 0.03 0.17%
2009-06-10 17.38 17.44 16.98 17.12 62598 1072345 -0.38 -2.17%
2009-06-09 17.35 17.68 16.72 17.50 96057 1655549 0.20 1.16%
2009-06-08 18.98 18.98 16.97 17.30 151918 2670379 -1.60 -8.47%
2009-06-05 18.75 19.36 18.66 18.90 133032 2530168 0.28 1.50%
N 2009-06-04 18.40 18.84 18.28 18.62 83046 1543482 -0.03 -0.16%
2009-06-03 18.90 19.09 18.35 18.65 123148 2291835 -0.34 -1.79%
2009-06-02 19.20 19.55 18.72 18.99 128724 2456672 -0.22 -1.15%
N 2009-06-01 19.25 19.88 18.81 19.21 209275 4036454 0.22 1.16%
N 2009-05-27 18.18 19.12 18.05 18.99 189779 3529362 0.94 5.21%