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

敦煌种业(600354)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 17.76 17.94 16.93 17.00 47130 816125 -0.95 -5.29%
2009-11-26 19.49 19.68 17.85 17.95 52779 981281 -1.53 -7.85%
2009-11-25 18.81 19.50 18.53 19.48 54912 1043686 0.61 3.23%
2009-11-24 19.49 20.19 18.36 18.87 78389 1529927 -0.62 -3.18%
2009-11-23 18.51 19.94 18.41 19.49 65070 1259230 0.98 5.29%
2009-11-20 18.26 18.85 18.20 18.51 40978 761167 0.15 0.82%
2009-11-19 18.25 18.65 17.96 18.36 54940 1004086 0.03 0.16%
2009-11-18 18.23 18.70 17.90 18.33 67167 1230795 0.11 0.60%
2009-11-17 17.80 18.29 17.77 18.22 41655 755309 0.27 1.50%
2009-11-16 17.60 18.29 17.60 17.95 66768 1197899 0.26 1.47%
2009-11-13 17.77 18.30 17.30 17.69 56648 1000740 -0.24 -1.34%
2009-11-12 17.75 18.30 17.53 17.93 61353 1092287 0.15 0.84%
2009-11-11 17.45 17.80 17.29 17.78 55527 975413 0.25 1.43%
2009-11-10 17.38 17.90 17.00 17.53 124162 2185969 0.15 0.86%
2009-11-09 15.95 17.49 15.80 17.38 143858 2395816 1.48 9.31%
2009-11-06 15.72 16.02 15.54 15.90 69477 1096048 0.07 0.44%
2009-11-05 15.80 16.22 15.68 15.83 65890 1046511 -0.18 -1.12%
2009-11-04 16.15 16.85 16.00 16.01 91992 1508382 0.04 0.25%
2009-11-03 15.60 16.00 15.30 15.97 64061 1009439 0.39 2.50%
2009-11-02 15.01 15.75 15.01 15.58 36254 561048 0.22 1.43%
2009-10-30 15.50 16.00 15.30 15.36 51681 806727 -0.26 -1.67%
2009-10-29 15.80 15.80 15.11 15.62 50052 771028 -0.42 -2.62%
2009-10-28 15.44 16.10 15.44 16.04 40372 639938 0.50 3.22%
2009-10-27 15.70 15.93 15.27 15.54 53361 828746 -0.41 -2.57%
2009-10-26 15.80 16.10 15.80 15.95 45714 728247 0.00 0.00%
2009-10-23 15.18 16.14 15.18 15.95 102468 1621881 0.77 5.07%
2009-10-22 14.80 15.30 14.70 15.18 53138 800813 0.32 2.15%
2009-10-21 15.13 15.42 14.70 14.86 55501 834686 -0.37 -2.43%
2009-10-20 15.05 15.43 14.80 15.23 53329 810874 0.25 1.67%
2009-10-19 14.55 15.35 14.55 14.98 61064 920022 0.30 2.04%
2009-10-16 15.14 15.16 14.51 14.68 44803 660998 -0.44 -2.91%
2009-10-15 15.19 15.43 15.10 15.12 47281 720309 -0.07 -0.46%
2009-10-14 15.19 15.67 14.70 15.19 77358 1178153 -0.02 -0.13%
2009-10-13 14.70 15.39 14.50 15.21 109600 1654982 0.35 2.35%
2009-10-12 14.46 15.23 14.21 14.86 112136 1655672 0.61 4.28%
2009-10-09 13.77 14.48 13.77 14.25 50534 721539 0.66 4.86%
2009-09-30 13.46 13.60 13.26 13.59 26790 359965 0.20 1.49%
2009-09-29 13.54 14.03 13.26 13.39 47980 652121 -0.31 -2.26%
2009-09-28 13.58 14.28 13.47 13.70 52851 735316 0.20 1.48%
2009-09-25 13.91 13.91 13.02 13.50 38311 521157 -0.38 -2.74%
2009-09-24 13.70 14.09 13.50 13.88 40899 566181 0.09 0.65%
N 2009-09-23 14.10 14.37 13.65 13.79 41238 573090 -0.32 -2.27%
N 2009-09-22 14.55 14.71 14.01 14.11 65618 939481 -0.59 -4.01%
N 2009-09-21 13.49 14.80 13.48 14.70 94488 1334780 1.09 8.01%
N 2009-09-18 14.60 14.79 13.52 13.61 86791 1241491 -0.92 -6.33%
N 2009-09-17 14.40 14.80 14.24 14.53 112310 1622662 0.02 0.14%
N 2009-09-16 13.74 14.70 13.52 14.51 194594 2782022 0.65 4.69%
N 2009-09-15 13.99 14.19 13.40 13.86 203828 2816864 0.95 7.36%
N 2009-09-09 12.53 13.40 12.53 12.91 152481 1987206 0.73 5.99%
2009-09-08 11.90 12.36 11.80 12.18 64617 781398 0.06 0.49%
2009-09-07 11.72 12.30 11.60 12.12 98088 1172539 0.34 2.89%
2009-09-04 11.35 12.12 11.18 11.78 78570 920091 0.40 3.52%
2009-09-03 11.00 11.43 10.94 11.38 54570 612063 0.40 3.64%
2009-09-02 11.35 11.35 10.66 10.98 32746 359578 -0.26 -2.31%
2009-09-01 11.66 11.80 11.10 11.24 40001 457733 -0.44 -3.77%
2009-08-31 12.04 12.31 11.58 11.68 56529 674695 -0.40 -3.31%
2009-08-28 12.30 12.38 11.80 12.08 35280 427232 -0.20 -1.63%
2009-08-27 12.15 12.60 12.02 12.28 63307 778304 0.00 0.00%
2009-08-26 11.65 12.62 11.55 12.28 75600 932639 0.56 4.78%
2009-08-25 12.23 12.23 11.52 11.72 47892 562193 -0.51 -4.17%
2009-08-24 12.10 12.48 11.91 12.23 61300 745152 -0.06 -0.49%
2009-08-21 11.81 12.79 11.60 12.29 103443 1266216 0.41 3.45%
2009-08-20 11.66 11.90 11.46 11.88 58473 684215 0.21 1.80%
2009-08-19 11.96 12.34 11.41 11.67 59096 705074 -0.27 -2.26%
2009-08-18 11.90 12.20 11.53 11.94 45470 540644 -0.15 -1.24%
2009-08-17 12.50 13.00 12.01 12.09 51264 639724 -0.59 -4.65%
2009-08-14 12.96 13.39 12.62 12.68 65654 858590 -0.25 -1.93%
2009-08-13 12.89 13.10 12.59 12.93 46861 603461 0.04 0.31%
2009-08-12 13.70 13.70 12.89 12.89 61334 808386 -0.87 -6.32%
2009-08-11 13.90 13.91 13.50 13.76 40596 556586 -0.15 -1.08%
2009-08-10 13.78 14.11 13.42 13.91 73956 1019457 0.41 3.04%
2009-08-07 13.84 14.37 13.40 13.50 98275 1373362 -0.48 -3.43%
2009-08-06 14.43 14.43 13.82 13.98 131641 1860334 -0.81 -5.48%
N 2009-08-05 15.00 15.85 14.73 14.79 404339 6132259 0.16 1.09%
2009-08-04 13.26 14.63 13.18 14.63 308678 4304513 1.33 10.00%
N 2009-08-03 13.10 13.45 12.71 13.30 142148 1857534 0.12 0.91%
N 2009-07-31 13.19 13.28 12.88 13.18 66515 869914 0.18 1.39%
2009-07-30 12.70 13.00 12.35 13.00 70166 896813 0.37 2.93%
2009-07-29 13.54 13.54 12.28 12.63 113791 1493891 -1.02 -7.47%
2009-07-28 13.20 13.80 13.02 13.65 209893 2840687 0.45 3.41%
2009-07-27 12.98 13.29 12.90 13.20 81529 1071263 0.17 1.30%
2009-07-24 13.45 13.45 12.68 13.03 109706 1434113 -0.39 -2.91%
2009-07-23 13.06 13.53 12.88 13.42 176187 2345448 0.38 2.91%
2009-07-22 12.80 13.14 12.76 13.04 64379 836482 0.19 1.48%
2009-07-21 13.24 13.24 12.79 12.85 63468 823571 -0.43 -3.24%
2009-07-20 12.98 13.30 12.89 13.28 89017 1167288 0.31 2.39%
2009-07-17 13.05 13.15 12.79 12.97 68360 883028 -0.11 -0.84%
2009-07-16 13.16 13.29 13.03 13.08 76834 1009126 -0.08 -0.61%
2009-07-15 13.27 13.30 13.05 13.16 95074 1249672 -0.18 -1.35%
2009-07-14 13.00 13.60 12.96 13.34 147745 1970253 0.33 2.54%
2009-07-13 12.87 13.14 12.72 13.01 100224 1295921 0.14 1.09%
2009-07-10 12.86 13.16 12.81 12.87 87232 1131547 0.01 0.08%
2009-07-09 12.80 12.87 12.66 12.86 71369 913177 0.09 0.70%
2009-07-08 12.59 12.85 12.50 12.77 70495 899438 0.08 0.63%
2009-07-07 12.80 12.82 12.45 12.69 79495 1000803 -0.16 -1.25%
2009-07-06 13.14 13.18 12.58 12.85 106493 1361633 -0.18 -1.38%
2009-07-03 12.45 13.20 12.35 13.03 252904 3262448 0.58 4.66%
2009-07-02 12.26 12.59 12.13 12.45 70932 873235 0.24 1.97%
2009-07-01 12.16 12.32 12.13 12.21 36417 444719 0.09 0.74%
2009-06-30 12.18 12.22 12.05 12.12 39329 476248 -0.11 -0.90%
2009-06-29 12.36 12.49 12.18 12.23 53129 652331 -0.11 -0.89%
2009-06-26 12.32 12.46 12.19 12.34 50817 625144 0.06 0.49%
2009-06-25 12.67 12.67 12.27 12.28 78152 968123 -0.42 -3.31%
2009-06-24 12.80 12.83 12.45 12.70 66458 838129 -0.14 -1.09%
2009-06-23 12.70 13.07 12.54 12.84 112651 1447947 0.00 0.00%
2009-06-22 12.80 12.86 12.41 12.84 89278 1129353 0.07 0.55%
2009-06-19 12.30 13.30 12.25 12.77 209093 2681128 0.54 4.42%
N 2009-06-18 12.19 12.40 12.08 12.23 68338 836838 0.08 0.66%
2009-06-17 11.91 12.16 11.90 12.15 34379 414113 0.17 1.42%
2009-06-16 12.08 12.08 11.92 11.98 23138 277322 -0.18 -1.48%
2009-06-15 11.92 12.17 11.88 12.16 27489 329608 0.26 2.19%
2009-06-12 12.24 12.29 11.83 11.90 48469 583245 -0.38 -3.09%
2009-06-11 12.37 12.46 12.20 12.28 37496 462704 -0.10 -0.81%
2009-06-10 12.28 12.45 12.15 12.38 50224 616332 0.14 1.14%
2009-06-09 12.48 12.48 12.10 12.24 39425 480689 -0.15 -1.21%
2009-06-08 12.71 12.81 12.34 12.39 40989 511451 -0.22 -1.75%
2009-06-05 12.38 12.87 12.31 12.61 78427 989378 0.23 1.86%
2009-06-04 12.62 12.68 12.20 12.38 60868 755615 -0.28 -2.21%
2009-06-03 12.68 12.78 12.51 12.66 51156 645354 -0.02 -0.16%
2009-06-02 12.40 12.90 12.30 12.68 84466 1073452 0.30 2.42%
2009-06-01 12.28 12.39 12.20 12.38 33627 414032 0.20 1.64%