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

西南证券(600369)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 17.18 17.30 16.28 16.40 135498 2278958 -1.01 -5.80%
2009-11-26 18.82 18.89 17.33 17.41 227272 4131737 -1.48 -7.83%
2009-11-25 18.25 18.96 17.83 18.89 250771 4646234 0.40 2.16%
2009-11-24 18.47 19.28 18.11 18.49 340913 6365942 0.12 0.65%
2009-11-23 18.18 18.47 18.10 18.37 172661 3152187 0.10 0.55%
2009-11-20 17.48 18.72 17.27 18.27 272839 4913716 0.77 4.40%
2009-11-19 17.39 17.59 17.29 17.50 130693 2278413 0.24 1.39%
2009-11-18 17.10 17.49 17.08 17.26 105770 1828950 0.05 0.29%
2009-11-17 17.68 17.85 17.14 17.21 182806 3180660 0.11 0.64%
2009-11-13 17.16 17.29 16.75 17.10 135878 2313297 -0.19 -1.10%
2009-11-12 17.36 17.57 17.12 17.29 184088 3190034 -0.12 -0.69%
2009-11-11 16.85 17.49 16.72 17.41 245709 4223357 0.62 3.69%
2009-11-10 17.21 17.28 16.76 16.79 128491 2180098 -0.27 -1.58%
2009-11-09 16.70 17.08 16.60 17.06 126175 2120768 0.44 2.65%
2009-11-06 16.88 16.98 16.58 16.62 126852 2121973 0.02 0.12%
2009-11-05 16.31 16.72 16.16 16.60 131385 2162014 0.21 1.28%
2009-11-04 16.26 16.59 16.00 16.39 122094 1996986 0.13 0.80%
2009-11-03 16.15 16.43 16.00 16.26 106784 1734506 0.27 1.69%
2009-11-02 14.80 16.09 14.80 15.99 98522 1535044 0.32 2.04%
2009-10-30 16.02 16.19 15.66 15.67 86003 1370510 -0.15 -0.95%
2009-10-29 15.90 16.03 15.71 15.82 82976 1318002 -0.52 -3.18%
2009-10-28 15.78 16.49 15.50 16.34 143130 2295578 0.54 3.42%
2009-10-27 16.33 16.50 15.78 15.80 179266 2894199 -1.19 -7.00%
2009-10-23 16.86 17.19 16.85 16.99 137148 2336589 0.16 0.95%
2009-10-22 16.65 17.23 16.58 16.83 136234 2303667 0.05 0.30%
2009-10-21 16.46 17.35 16.18 16.78 219142 3693377 0.33 2.01%
2009-10-20 16.18 16.46 16.00 16.45 142561 2319210 0.37 2.30%
2009-10-19 15.58 16.09 15.51 16.08 92599 1472614 0.46 2.94%
2009-10-16 15.69 15.75 15.22 15.62 78801 1219463 -0.07 -0.45%
2009-10-15 15.70 16.25 15.65 15.69 119875 1907428 0.40 2.62%
2009-10-14 15.16 15.65 15.04 15.29 100856 1552763 0.19 1.26%
2009-10-13 14.73 15.15 14.62 15.10 55101 823675 0.34 2.30%
2009-10-12 15.09 15.09 14.75 14.76 65351 976526 -0.29 -1.93%
2009-10-09 14.48 15.06 14.22 15.05 87634 1290584 0.93 6.59%
2009-09-30 14.00 14.28 13.92 14.12 59795 843218 0.24 1.73%
2009-09-29 14.17 14.28 13.53 13.88 54126 752256 -0.29 -2.05%
2009-09-28 14.89 14.97 14.03 14.17 58063 843042 -0.61 -4.13%
N 2009-09-25 14.89 15.07 14.71 14.78 70154 1044142 0.05 0.34%
2009-09-23 15.25 15.49 14.71 14.73 77102 1162389 -0.58 -3.79%
2009-09-22 15.90 16.20 15.30 15.31 85835 1349796 -0.75 -4.67%
N 2009-09-21 16.10 16.14 15.25 16.06 119359 1873242 -0.22 -1.35%
2009-09-18 16.92 17.17 16.08 16.28 159830 2693811 -0.51 -3.04%
2009-09-17 16.58 16.93 16.58 16.79 109907 1845505 0.28 1.70%
2009-09-16 16.83 16.83 16.25 16.51 133756 2215048 -0.42 -2.48%
2009-09-15 16.99 17.20 16.67 16.93 140764 2378260 -0.08 -0.47%
2009-09-14 16.39 17.27 16.30 17.01 183478 3064329 0.71 4.36%
N 2009-09-11 16.15 16.56 16.15 16.30 119801 1958597 0.38 2.39%
N 2009-09-10 16.15 16.30 15.80 15.92 117196 1880989 -0.51 -3.10%
2009-09-09 15.87 16.79 15.82 16.43 210077 3448601 0.57 3.59%
N 2009-09-08 15.52 15.89 15.17 15.86 161304 2523446 0.35 2.26%
2009-09-07 15.44 15.84 15.40 15.51 152705 2383106 0.09 0.58%
N 2009-09-04 15.22 15.58 15.11 15.42 147396 2264727 0.04 0.26%
N 2009-09-03 14.34 15.47 14.34 15.38 180686 2706560 1.10 7.70%
2009-09-02 14.19 14.46 13.98 14.28 100250 1428049 0.01 0.07%
2009-09-01 14.20 14.85 14.12 14.27 109276 1582826 -0.25 -1.72%
2009-08-31 15.90 15.90 14.52 14.52 131151 1955555 -1.61 -9.98%
2009-08-28 16.94 17.03 16.01 16.13 116662 1908896 -0.80 -4.72%
2009-08-27 16.64 17.38 16.53 16.93 141324 2405053 0.19 1.14%
N 2009-08-26 16.30 17.20 16.20 16.74 134779 2270977 0.15 0.90%
2009-08-25 17.20 17.57 15.97 16.59 182588 3052792 -0.88 -5.04%
N 2009-08-24 16.95 17.68 16.78 17.47 208371 3610471 0.40 2.34%
N 2009-08-21 16.30 17.10 15.90 17.07 241694 4001887 0.53 3.20%
N 2009-08-20 16.00 16.72 15.70 16.54 244096 3983116 0.32 1.97%
N 2009-08-19 17.26 17.66 16.22 16.22 209853 3529785 -1.80 -9.99%
N 2009-08-18 18.02 18.02 18.02 18.02 43202 778500 -2.00 -9.99%
N 2009-08-07 20.40 20.75 19.91 20.02 138504 2815378 -0.25 -1.23%
N 2009-08-06 20.88 20.88 19.90 20.27 162745 3310892 -0.82 -3.89%
2009-08-05 21.37 21.75 20.88 21.09 157363 3344356 -0.40 -1.86%
N 2009-08-04 22.17 22.18 20.92 21.49 186521 4009391 -0.53 -2.41%
2009-08-03 21.89 22.26 21.67 22.02 181097 3976515 0.33 1.52%
N 2009-07-31 21.28 21.86 20.71 21.69 220148 4680267 0.73 3.48%
2009-07-30 20.85 21.32 20.25 20.96 242502 5063842 0.29 1.40%
2009-07-29 21.83 22.66 19.87 20.67 345691 7460492 -1.42 -6.43%
N 2009-07-28 21.68 22.20 21.25 22.09 245823 5310357 0.24 1.10%
2009-07-27 22.09 22.30 21.63 21.85 319082 6996186 0.42 1.96%
N 2009-07-24 20.88 21.76 20.70 21.43 405261 8605016 0.85 4.13%
N 2009-07-23 20.75 20.95 20.40 20.58 186105 3838277 -0.21 -1.01%
N 2009-07-22 20.02 20.88 19.91 20.79 325456 6632165 0.69 3.43%
2009-07-21 20.01 20.97 20.00 20.10 361137 7407411 0.19 0.95%
2009-07-20 19.73 20.07 19.60 19.91 199046 3941564 0.18 0.91%
2009-07-17 19.82 20.09 19.56 19.73 186203 3686572 -0.15 -0.76%
2009-07-16 20.00 20.50 19.70 19.88 262769 5299638 0.00 0.00%
2009-07-15 20.01 20.31 19.68 19.88 235468 4698867 -0.02 -0.10%
N 2009-07-14 19.30 19.99 19.30 19.90 235473 4637631 0.67 3.48%
N 2009-07-13 19.63 19.86 19.21 19.23 186165 3635053 -0.61 -3.08%
2009-07-10 19.87 20.20 19.43 19.84 236069 4681221 0.01 0.05%
2009-07-09 19.80 20.20 19.63 19.83 270141 5363517 -0.01 -0.05%
2009-07-08 18.51 19.90 18.41 19.84 298877 5730043 1.03 5.48%
2009-07-07 19.23 19.48 18.75 18.81 287515 5503073 -0.43 -2.23%
2009-07-06 18.90 20.28 18.73 19.24 431782 8399886 0.55 2.94%
N 2009-07-03 17.90 19.00 17.81 18.69 339511 6264567 0.56 3.09%
2009-07-02 18.20 18.39 17.80 18.13 287391 5195390 -0.07 -0.39%
2009-07-01 17.30 18.67 17.16 18.20 356226 6394437 0.84 4.84%
2009-06-30 17.41 17.69 17.03 17.36 164012 2848345 0.06 0.35%
2009-06-29 17.38 17.60 17.16 17.30 157651 2739193 0.13 0.76%
N 2009-06-26 17.36 17.50 16.95 17.17 150774 2580436 -0.17 -0.98%
N 2009-06-25 17.54 17.99 17.28 17.34 190773 3350040 0.07 0.41%
2009-06-23 17.35 17.70 16.90 17.27 244418 4228634 -0.48 -2.70%
2009-06-22 18.20 18.43 17.67 17.75 267982 4815384 -0.29 -1.61%
N 2009-06-19 17.48 18.80 17.25 18.04 397312 7232648 0.56 3.20%
N 2009-06-18 17.52 17.85 17.36 17.48 249644 4383934 -0.09 -0.51%
N 2009-06-17 17.35 17.80 17.05 17.57 271345 4727032 0.04 0.23%
N 2009-06-16 16.86 17.79 16.81 17.53 400157 6962500 0.38 2.22%
2009-06-15 16.35 17.18 16.07 17.15 247797 4098853 0.79 4.83%
2009-06-12 16.75 17.18 16.01 16.36 298467 4965468 -0.54 -3.19%
2009-06-11 16.74 17.45 16.60 16.90 353368 6030992 0.09 0.54%
N 2009-06-10 16.83 17.79 16.49 16.81 686903 11809182 0.12 0.72%
N 2009-06-09 15.40 16.69 15.30 16.69 475542 7587939 1.52 10.02%
N 2009-06-08 15.31 15.60 15.01 15.17 184087 2809463 -0.13 -0.85%
N 2009-06-05 15.85 15.94 15.27 15.30 255871 3976108 -0.36 -2.30%
N 2009-06-04 15.02 15.96 14.85 15.66 474060 7378998 0.57 3.78%
2009-06-03 14.70 15.18 14.70 15.09 335254 5033681 0.36 2.44%
2009-06-02 15.00 15.00 14.67 14.73 221037 3270434 -0.22 -1.47%
2009-06-01 14.65 15.13 14.50 14.95 358570 5333030 0.48 3.32%