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

宁波韵升(600366)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 0.00 0.00 0.00 15.08 0 0 0.00 0.00%
2009-11-26 15.90 15.96 14.88 15.08 293115 4517321 -0.77 -4.86%
2009-11-25 14.65 15.89 14.61 15.85 303511 4709941 1.03 6.95%
2009-11-24 16.00 16.14 14.35 14.82 272647 4214713 -1.07 -6.73%
2009-11-23 14.96 16.00 14.96 15.89 189577 2972130 0.93 6.22%
2009-11-20 14.88 15.21 14.67 14.96 173898 2594244 0.01 0.07%
2009-11-19 14.20 15.36 14.20 14.95 258805 3861217 0.79 5.58%
2009-11-18 14.10 14.34 14.00 14.16 132487 1875788 0.11 0.78%
2009-11-17 14.19 14.29 13.86 14.05 161079 2261112 -0.09 -0.64%
2009-11-16 14.05 14.49 14.00 14.14 241845 3445371 0.23 1.65%
2009-11-13 13.89 14.18 13.56 13.91 256185 3557806 -0.05 -0.36%
2009-11-12 13.22 14.52 13.11 13.96 347568 4792781 0.76 5.76%
2009-11-11 13.05 13.32 13.01 13.20 151239 1995604 0.04 0.30%
2009-11-10 13.19 13.25 13.02 13.16 135847 1784136 0.02 0.15%
2009-11-09 13.13 13.29 12.94 13.14 147551 1937615 -0.02 -0.15%
2009-11-06 13.18 13.40 12.88 13.16 249259 3273275 0.03 0.23%
2009-11-05 12.75 13.15 12.52 13.13 291578 3732772 0.46 3.63%
2009-11-04 12.05 12.70 11.89 12.67 278523 3415150 0.64 5.32%
2009-11-03 11.60 12.25 11.59 12.03 228951 2732793 0.44 3.80%
2009-11-02 11.18 11.64 11.01 11.59 98998 1127305 0.20 1.76%
2009-10-30 11.65 11.70 11.38 11.39 109364 1261185 -0.07 -0.61%
2009-10-29 11.71 11.75 11.38 11.46 130460 1511324 -0.45 -3.78%
2009-10-28 11.81 11.99 11.54 11.91 173627 2050276 0.29 2.50%
2009-10-27 11.80 11.87 11.54 11.62 117400 1375458 -0.28 -2.35%
2009-10-26 11.65 11.97 11.65 11.90 151496 1791676 0.29 2.50%
2009-10-23 11.72 11.80 11.48 11.61 182411 2123926 0.00 0.00%
2009-10-22 11.59 11.80 11.48 11.61 136960 1594326 0.05 0.43%
2009-10-21 11.80 12.04 11.54 11.56 351821 4155065 0.01 0.09%
2009-10-20 11.27 11.62 11.13 11.55 212269 2413289 0.32 2.85%
2009-10-19 10.90 11.24 10.83 11.23 157281 1745928 0.41 3.79%
2009-10-16 10.85 10.95 10.65 10.82 84794 915156 -0.02 -0.18%
2009-10-15 10.73 10.90 10.66 10.84 93289 1005696 0.17 1.59%
2009-10-14 10.73 10.87 10.61 10.67 104855 1127173 0.02 0.19%
2009-10-13 10.50 10.66 10.48 10.65 62278 659434 0.09 0.85%
2009-10-12 10.60 10.72 10.41 10.56 81597 862400 -0.12 -1.12%
2009-10-09 10.40 10.69 10.32 10.68 125786 1323542 0.46 4.50%
2009-09-30 10.29 10.35 10.12 10.22 81262 831122 0.09 0.89%
2009-09-29 10.01 10.26 9.94 10.13 64596 652636 0.09 0.90%
2009-09-28 10.19 10.35 9.96 10.04 68095 694193 -0.14 -1.38%
2009-09-25 10.23 10.25 9.99 10.18 50685 513092 0.02 0.20%
2009-09-24 10.27 10.38 9.90 10.16 74671 758132 -0.15 -1.46%
2009-09-23 10.63 10.88 10.26 10.31 81681 860048 -0.38 -3.56%
2009-09-22 10.86 11.23 10.68 10.69 110904 1216461 -0.23 -2.11%
2009-09-21 10.77 10.98 10.36 10.92 107062 1138843 0.08 0.74%
2009-09-18 11.18 11.38 10.60 10.84 236961 2631110 -0.18 -1.63%
2009-09-17 10.32 11.28 10.32 11.02 253634 2754622 0.74 7.20%
2009-09-16 10.33 10.40 10.12 10.28 99492 1020992 -0.13 -1.25%
2009-09-15 10.51 10.55 10.30 10.41 104868 1093375 -0.01 -0.10%
2009-09-14 10.20 10.49 10.20 10.42 109927 1138625 0.26 2.56%
2009-09-11 9.97 10.24 9.90 10.16 86793 878883 0.15 1.50%
2009-09-10 10.10 10.13 9.95 10.01 63044 632091 -0.14 -1.38%
2009-09-09 10.13 10.25 9.99 10.15 85649 868113 0.04 0.40%
2009-09-08 10.02 10.15 9.83 10.11 85616 857544 0.07 0.70%
2009-09-07 10.09 10.16 9.96 10.04 108053 1085669 0.01 0.10%
2009-09-04 9.78 10.16 9.64 10.03 105245 1050892 0.30 3.08%
2009-09-03 9.38 9.80 9.30 9.73 89285 858178 0.43 4.62%
2009-09-02 9.30 9.42 9.16 9.30 44820 416468 0.02 0.22%
2009-09-01 9.18 9.46 9.17 9.28 54802 510938 -0.03 -0.32%
2009-08-31 9.94 9.99 9.29 9.31 82123 793844 -0.87 -8.55%
2009-08-28 10.40 10.48 10.13 10.18 76863 788444 -0.18 -1.74%
2009-08-27 10.30 10.51 10.15 10.36 106431 1101846 0.03 0.29%
2009-08-26 10.00 10.47 9.85 10.33 116341 1195053 0.29 2.89%
2009-08-25 10.43 10.43 9.67 10.04 122611 1224010 -0.40 -3.83%
2009-08-24 10.38 10.53 10.23 10.44 122025 1262405 0.21 2.05%
2009-08-21 10.16 10.30 9.90 10.23 111783 1134929 0.08 0.79%
2009-08-20 9.59 10.31 9.58 10.15 134075 1326570 0.36 3.68%
2009-08-19 10.88 10.90 9.77 9.79 171806 1763544 -1.08 -9.94%
N 2009-08-18 11.50 11.50 10.43 10.87 220430 2380103 -0.70 -6.05%
N 2009-08-17 11.85 11.97 11.28 11.57 188750 2198003 -0.28 -2.36%
2009-08-14 11.65 11.94 11.18 11.85 184292 2141313 0.24 2.07%
2009-08-13 11.32 11.75 11.21 11.61 121557 1405427 0.29 2.56%
2009-08-12 12.05 12.07 11.28 11.32 163935 1903699 -0.75 -6.21%
2009-08-11 12.35 12.35 12.02 12.07 175069 2128634 -0.28 -2.27%
2009-08-10 11.86 12.40 11.78 12.35 295846 3568500 0.67 5.74%
2009-08-07 11.62 11.99 11.60 11.68 178250 2103924 0.04 0.34%
2009-08-06 11.78 11.93 11.39 11.64 157462 1834802 -0.33 -2.76%
2009-08-05 12.05 12.26 11.67 11.97 230293 2753681 -0.19 -1.56%
2009-08-04 11.57 12.16 11.57 12.16 346529 4130238 0.60 5.19%
2009-08-03 11.43 11.77 11.43 11.56 136601 1583063 0.17 1.49%
2009-07-31 11.08 11.45 11.08 11.39 130614 1477396 0.35 3.17%
2009-07-30 10.90 11.17 10.61 11.04 126043 1374037 0.13 1.19%
2009-07-29 11.72 11.85 10.53 10.91 208461 2372367 -0.78 -6.67%
2009-07-28 11.60 11.79 11.36 11.69 170479 1971685 0.08 0.69%
2009-07-27 11.49 11.66 11.49 11.61 171956 1991447 0.12 1.04%
2009-07-24 11.94 12.00 11.35 11.49 259129 3015674 -0.41 -3.44%
N 2009-07-23 12.00 12.00 11.64 11.90 340660 4023865 -0.09 -0.75%
N 2009-07-22 11.26 12.10 11.25 11.99 616737 7272355 0.72 6.39%
2009-07-21 11.36 11.37 11.03 11.27 208649 2336493 -0.03 -0.27%
2009-07-20 11.06 11.34 11.06 11.30 169646 1905542 0.25 2.26%
2009-07-17 11.10 11.18 10.98 11.05 131417 1454158 -0.09 -0.81%
2009-07-16 11.40 11.41 11.13 11.14 182239 2041928 -0.24 -2.11%
2009-07-15 11.46 11.51 11.29 11.38 179717 2041070 -0.07 -0.61%
2009-07-14 11.35 11.45 11.27 11.45 194503 2213422 0.10 0.88%
2009-07-13 11.25 11.37 11.15 11.35 184576 2081656 0.10 0.89%
N 2009-07-10 11.48 11.49 11.21 11.25 232063 2624364 -0.12 -1.05%
2009-07-09 10.87 11.41 10.87 11.37 317115 3551673 0.53 4.89%
2009-07-08 10.66 10.87 10.61 10.84 137625 1480625 0.14 1.31%
2009-07-07 10.71 10.80 10.66 10.70 133175 1430072 -0.03 -0.28%
2009-07-06 10.70 10.84 10.52 10.73 193406 2062759 -0.05 -0.46%
N 2009-07-03 11.00 11.01 10.67 10.78 335950 3620430 -0.39 -3.49%
N 2009-07-02 11.60 11.65 11.00 11.17 554167 6236929 -0.59 -5.02%
N 2009-07-01 11.50 11.95 11.42 11.76 427009 5016334 0.26 2.26%
2009-06-30 11.02 11.52 10.92 11.50 284723 3211687 0.49 4.45%
2009-06-29 10.93 11.09 10.87 11.01 110977 1217054 0.10 0.92%
2009-06-26 11.20 11.23 10.91 10.91 139161 1532084 -0.21 -1.89%
2009-06-25 10.92 11.15 10.78 11.12 217151 2379412 0.24 2.21%
2009-06-24 10.70 10.90 10.62 10.88 142489 1537684 0.21 1.97%
2009-06-23 10.46 10.90 10.40 10.67 112304 1199369 0.08 0.76%
2009-06-22 10.99 10.99 10.58 10.59 106140 1145093 -0.29 -2.67%
2009-06-19 10.92 10.92 10.75 10.88 96339 1042700 -0.11 -1.00%
2009-06-18 10.76 11.04 10.64 10.99 145281 1575379 0.25 2.33%
2009-06-17 10.51 10.78 10.44 10.74 81939 875588 0.15 1.42%
2009-06-16 10.49 10.65 10.40 10.59 57053 599352 0.01 0.10%
2009-06-15 10.60 10.60 10.38 10.58 51557 541187 0.02 0.19%
2009-06-12 10.63 10.79 10.38 10.56 78079 827482 -0.10 -0.94%
2009-06-11 10.69 10.82 10.63 10.66 71991 772897 -0.08 -0.74%
2009-06-10 10.81 10.86 10.60 10.74 87729 938284 -0.07 -0.65%
2009-06-09 10.63 10.81 10.57 10.81 78423 840964 0.12 1.12%
N 2009-06-08 10.90 10.92 10.53 10.69 88265 942603 -0.11 -1.02%
N 2009-06-05 10.82 11.09 10.70 10.80 133596 1447615 -0.08 -0.73%
2009-06-04 10.95 11.00 10.70 10.88 170455 1845953 -0.26 -2.33%
2009-06-03 11.05 11.34 10.71 11.14 214665 2361615 0.00 0.00%
2009-06-02 11.55 11.55 11.04 11.14 309984 3467666 -0.45 -3.88%
2009-06-01 11.54 11.98 11.23 11.59 302935 3517050 0.09 0.78%