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

烟台万华(600309)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
2009-11-26 21.70 22.28 20.90 20.93 258080 5631667 -0.87 -3.99%
2009-11-25 20.91 22.08 20.91 21.80 203716 4404587 0.82 3.91%
2009-11-24 22.35 22.38 20.96 20.98 162236 3543994 -1.40 -6.26%
2009-11-23 21.73 22.50 21.43 22.38 153596 3371326 0.67 3.09%
2009-11-20 21.65 21.86 21.30 21.71 74432 1610966 -0.09 -0.41%
2009-11-19 21.30 21.85 21.20 21.80 102913 2215786 0.42 1.96%
2009-11-18 21.59 21.65 21.07 21.38 140439 2982572 -0.26 -1.20%
2009-11-17 21.58 21.93 21.50 21.64 117108 2539462 0.02 0.09%
2009-11-16 21.33 21.80 21.33 21.62 108957 2347132 0.29 1.36%
2009-11-13 21.82 21.82 20.95 21.33 148017 3148599 -0.54 -2.47%
2009-11-12 22.03 22.28 21.68 21.87 74362 1629860 -0.11 -0.50%
2009-11-11 21.41 22.14 21.41 21.98 106405 2329622 0.39 1.81%
2009-11-10 21.38 21.80 21.25 21.59 102267 2205028 0.45 2.13%
2009-11-09 20.93 21.26 20.58 21.14 120551 2519741 0.24 1.15%
2009-11-06 21.50 22.09 20.78 20.90 143503 3059545 -0.67 -3.11%
2009-11-05 21.32 21.60 21.03 21.57 84957 1816194 0.29 1.36%
2009-11-04 21.54 22.28 21.04 21.28 159604 3462846 -0.26 -1.21%
2009-11-03 20.76 21.68 20.72 21.54 154305 3286293 0.84 4.06%
2009-11-02 19.50 20.78 19.21 20.70 117402 2378063 0.87 4.39%
2009-10-30 20.18 21.00 19.81 19.83 162677 3314409 -0.03 -0.15%
2009-10-29 19.90 20.15 19.68 19.86 121806 2428465 -0.29 -1.44%
2009-10-28 19.40 20.27 19.30 20.15 235092 4705488 0.63 3.23%
2009-10-27 19.08 19.94 18.80 19.52 285222 5594709 0.37 1.93%
2009-10-26 18.96 19.33 18.74 19.15 96483 1828876 0.20 1.05%
2009-10-23 18.54 19.20 18.54 18.95 110351 2092030 0.37 1.99%
2009-10-22 18.40 18.81 18.30 18.58 66132 1225796 0.08 0.43%
2009-10-21 18.88 19.01 18.48 18.50 133350 2492495 -0.40 -2.12%
2009-10-20 19.11 19.37 18.66 18.90 133677 2532128 -0.14 -0.73%
2009-10-19 18.99 19.18 18.65 19.04 147909 2801170 -0.01 -0.05%
2009-10-16 19.01 19.48 18.60 19.05 172670 3291080 0.04 0.21%
2009-10-15 18.51 19.06 18.37 19.01 222431 4163950 0.49 2.65%
2009-10-14 18.24 18.80 17.96 18.52 240338 4407925 0.35 1.93%
2009-10-13 18.30 18.30 17.71 18.17 121395 2185344 -0.11 -0.60%
2009-10-12 18.14 18.68 17.91 18.28 124513 2289544 0.21 1.16%
2009-10-09 17.50 18.18 17.44 18.07 83418 1487538 0.83 4.81%
2009-09-30 17.43 17.80 17.11 17.24 80509 1400071 -0.14 -0.81%
2009-09-29 17.50 17.70 16.80 17.38 70248 1206861 -0.11 -0.63%
2009-09-28 18.02 18.39 17.36 17.49 68770 1236912 -0.49 -2.73%
2009-09-25 17.60 18.35 17.26 17.98 108196 1941781 0.37 2.10%
N 2009-09-24 17.81 17.95 16.93 17.61 107027 1865395 -0.26 -1.46%
2009-09-23 17.85 18.19 17.60 17.87 141271 2537466 0.03 0.17%
2009-09-22 18.58 18.88 17.81 17.84 147252 2716976 -0.74 -3.98%
2009-09-21 17.75 18.60 16.81 18.58 162732 2875463 0.78 4.38%
2009-09-18 18.31 18.97 17.68 17.80 179370 3312666 -0.35 -1.93%
2009-09-17 17.57 18.18 17.56 18.15 106400 1916851 0.54 3.07%
N 2009-09-16 17.81 17.90 17.34 17.61 136738 2416555 -0.22 -1.23%
N 2009-09-15 17.89 18.06 17.48 17.83 129743 2311736 0.01 0.06%
N 2009-09-14 17.70 18.49 17.70 17.82 149687 2694036 0.23 1.31%
N 2009-09-11 16.95 18.14 16.95 17.59 208658 3670185 0.64 3.78%
N 2009-09-10 16.92 17.60 16.90 16.95 204011 3532914 -0.10 -0.59%
N 2009-09-09 16.17 17.15 16.02 17.05 266706 4456867 0.88 5.44%
2009-09-08 15.41 16.27 15.30 16.17 136837 2170733 0.57 3.65%
N 2009-09-07 15.71 15.99 15.50 15.60 96969 1530037 -0.09 -0.57%
2009-09-04 15.66 15.79 15.41 15.69 93552 1463231 0.01 0.06%
2009-09-03 14.97 15.79 14.85 15.68 161339 2485219 0.75 5.02%
2009-09-02 14.50 15.13 14.50 14.93 90044 1334840 0.07 0.47%
2009-09-01 14.79 15.09 14.60 14.86 114817 1706268 0.08 0.54%
2009-08-31 16.01 16.07 14.72 14.78 199320 3024906 -1.58 -9.66%
2009-08-28 16.73 16.87 16.19 16.36 110141 1805377 -0.53 -3.14%
2009-08-27 16.55 17.22 16.35 16.89 248063 4181693 0.36 2.18%
2009-08-26 15.80 16.69 15.80 16.53 124017 2033122 0.44 2.73%
2009-08-25 16.81 16.81 15.61 16.09 200923 3220582 -0.69 -4.11%
2009-08-24 16.96 17.17 16.68 16.78 215036 3633496 0.12 0.72%
2009-08-21 16.07 16.95 16.00 16.66 256861 4245451 0.41 2.52%
2009-08-20 15.80 16.30 15.52 16.25 144284 2304140 0.48 3.04%
2009-08-19 16.40 16.82 15.50 15.77 184740 2982296 -0.57 -3.49%
2009-08-18 15.75 16.55 15.65 16.34 131101 2121337 0.35 2.19%
2009-08-17 16.90 16.95 15.90 15.99 160379 2640626 -1.21 -7.04%
2009-08-14 18.60 18.60 17.10 17.20 193894 3443897 -1.40 -7.53%
N 2009-08-13 18.88 19.14 18.25 18.60 317151 5915486 -1.38 -6.91%
N 2009-08-11 20.32 20.66 19.70 19.98 215315 4355982 -0.28 -1.38%
2009-08-10 19.80 20.30 19.28 20.26 253108 4989639 0.68 3.47%
2009-08-07 20.20 21.31 19.40 19.58 489207 10031655 -0.76 -3.74%
2009-08-06 20.00 20.82 19.59 20.34 370956 7512420 0.03 0.15%
2009-08-05 20.10 20.75 19.60 20.31 415382 8411756 -0.01 -0.05%
2009-08-04 20.05 21.20 20.05 20.32 886222 18246288 0.97 5.01%
2009-08-03 17.65 19.35 17.64 19.35 541179 10172705 1.76 10.01%
N 2009-07-31 17.14 17.80 16.80 17.59 275720 4758099 0.70 4.14%
N 2009-07-30 17.05 17.32 16.47 16.89 208731 3528645 -0.14 -0.82%
N 2009-07-29 17.88 18.46 16.10 17.03 413041 7290805 -0.85 -4.75%
N 2009-07-28 17.79 18.00 17.39 17.88 300798 5314067 -0.05 -0.28%
N 2009-07-27 17.61 17.98 17.20 17.93 309625 5421777 0.33 1.88%
2009-07-24 18.41 18.48 17.17 17.60 343729 6084800 -0.74 -4.04%
2009-07-23 18.68 18.78 18.10 18.34 257081 4734717 -0.21 -1.13%
2009-07-22 17.70 18.62 17.66 18.55 434827 7932039 0.67 3.75%
2009-07-21 17.76 18.58 17.76 17.88 399495 7246222 0.31 1.76%
2009-07-20 17.19 17.64 17.15 17.57 259498 4536154 0.38 2.21%
2009-07-17 17.10 17.47 17.00 17.19 143329 2468484 0.10 0.58%
2009-07-16 17.49 17.52 17.01 17.09 230373 3967523 -0.30 -1.73%
2009-07-15 17.71 17.74 17.15 17.39 291461 5057287 -0.30 -1.70%
2009-07-14 17.65 17.80 17.45 17.69 155454 2739071 0.05 0.28%
2009-07-13 17.80 18.29 17.57 17.64 257956 4599502 -0.13 -0.73%
2009-07-10 16.91 18.26 16.91 17.77 455807 8064687 0.87 5.15%
2009-07-09 16.85 16.99 16.62 16.90 177596 2983879 -0.02 -0.12%
N 2009-07-08 16.49 17.14 16.41 16.92 273934 4599224 0.24 1.44%
2009-07-07 16.18 16.97 16.01 16.68 376108 6229836 0.43 2.65%
2009-07-06 15.89 16.38 15.64 16.25 300262 4812070 0.39 2.46%
2009-07-03 15.95 16.07 15.70 15.86 159959 2532299 -0.23 -1.43%
2009-07-02 15.77 16.16 15.70 16.09 218889 3494788 0.32 2.03%
2009-07-01 15.70 15.86 15.60 15.77 165834 2606990 0.00 0.00%
2009-06-30 15.90 16.25 15.65 15.77 135924 2160820 -0.13 -0.82%
2009-06-29 16.04 16.05 15.60 15.90 271656 4288322 -0.15 -0.94%
2009-06-26 16.47 16.57 15.90 16.05 175966 2831366 -0.37 -2.25%
2009-06-25 16.40 16.79 16.26 16.42 204411 3379395 -0.09 -0.55%
2009-06-24 15.94 16.54 15.70 16.51 357879 5815665 0.62 3.90%
2009-06-23 15.64 15.97 15.55 15.89 180237 2846082 0.11 0.70%
2009-06-22 16.18 16.29 15.70 15.78 221271 3522956 -0.36 -2.23%
2009-06-19 15.66 16.19 15.52 16.14 341161 5413487 0.49 3.13%
2009-06-18 15.68 15.71 15.38 15.65 297019 4612720 0.04 0.26%
2009-06-17 15.43 15.63 15.35 15.61 115984 1800043 0.11 0.71%
2009-06-16 16.00 16.00 15.20 15.50 179478 2786807 -0.50 -3.12%
2009-06-15 15.77 16.07 15.75 16.00 90415 1440338 0.19 1.20%
2009-06-12 16.10 16.25 15.67 15.81 137949 2195878 -0.41 -2.53%
2009-06-11 16.35 16.60 16.18 16.22 141734 2326723 -0.13 -0.80%
2009-06-10 16.29 16.38 16.09 16.35 145895 2367649 0.06 0.37%
2009-06-09 16.00 16.30 15.88 16.29 156175 2516080 0.29 1.81%
N 2009-06-08 16.00 16.19 15.89 16.00 175333 2814516 0.17 1.07%
2009-06-05 16.30 16.33 15.73 15.83 381231 6067052 -0.47 -2.88%
2009-06-04 17.00 17.00 15.96 16.30 478189 7815187 -0.73 -4.29%
2009-06-03 17.47 17.47 16.89 17.03 220756 3759654 -0.45 -2.57%
2009-06-02 17.35 17.51 16.98 17.48 185280 3199490 0.17 0.98%
2009-06-01 17.30 17.42 16.80 17.31 212937 3623105 0.14 0.81%
N 2009-05-27 17.35 17.39 17.03 17.17 43355 743148 -0.06 -0.35%
N 2009-05-26 16.85 17.65 16.79 17.23 137370 2374591 0.38 2.25%