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

海越股份(600387)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 14.08 14.55 13.76 14.14 93089 1320778 -0.10 -0.70%
2009-11-26 15.28 15.28 14.03 14.24 152246 2230888 -1.03 -6.75%
2009-11-25 14.90 15.34 14.60 15.27 128365 1923310 0.33 2.21%
2009-11-24 16.16 16.18 14.70 14.94 189299 2945407 -1.21 -7.49%
2009-11-23 15.87 16.63 15.80 16.15 149087 2414251 0.27 1.70%
2009-11-20 16.21 16.70 15.82 15.88 296127 4790788 -0.20 -1.24%
2009-11-19 14.80 16.08 14.80 16.08 363026 5716974 1.46 9.99%
2009-11-18 14.24 14.63 14.17 14.62 155072 2236932 0.48 3.40%
2009-11-17 14.35 14.40 14.07 14.14 91339 1293678 -0.17 -1.19%
2009-11-16 13.98 14.34 13.85 14.31 180559 2549939 0.43 3.10%
2009-11-13 13.77 13.90 13.58 13.88 96815 1333656 0.11 0.80%
2009-11-12 13.64 13.93 13.53 13.77 95981 1318538 0.27 2.00%
2009-11-11 13.63 13.70 13.44 13.50 71488 967586 -0.16 -1.17%
2009-11-10 14.18 14.18 13.60 13.66 98520 1363302 -0.08 -0.58%
2009-11-09 13.79 13.97 13.60 13.74 69048 946334 -0.11 -0.79%
2009-11-06 14.12 14.17 13.83 13.85 120786 1686064 -0.13 -0.93%
2009-11-05 13.84 13.99 13.57 13.98 138711 1916851 0.31 2.27%
2009-11-04 13.71 13.91 13.56 13.67 85053 1166822 -0.04 -0.29%
2009-11-03 13.53 13.94 13.50 13.71 133337 1828797 0.24 1.78%
2009-11-02 12.80 13.60 12.70 13.47 88727 1181804 0.28 2.12%
2009-10-30 13.12 13.29 13.00 13.19 59008 777095 0.21 1.62%
2009-10-29 12.91 13.34 12.80 12.98 54470 711466 -0.38 -2.84%
2009-10-28 13.17 13.37 12.65 13.36 95289 1241175 0.19 1.44%
2009-10-27 13.80 13.80 13.05 13.17 88893 1201024 -0.50 -3.66%
2009-10-26 13.60 13.79 13.50 13.67 92610 1266482 0.24 1.79%
2009-10-23 13.26 13.64 13.26 13.43 76854 1037895 0.17 1.28%
2009-10-22 13.39 13.50 13.23 13.26 67690 902947 -0.21 -1.56%
2009-10-21 13.70 13.80 13.40 13.47 111647 1522190 -0.16 -1.17%
2009-10-20 13.50 13.66 13.38 13.63 114419 1546815 0.15 1.11%
2009-10-19 13.32 13.65 13.26 13.48 86372 1164779 0.20 1.51%
2009-10-16 13.41 13.49 13.03 13.28 74866 989442 -0.10 -0.75%
2009-10-15 13.55 13.56 13.18 13.38 145790 1950988 0.01 0.07%
2009-10-14 13.45 13.48 13.09 13.37 152110 2021526 0.28 2.14%
2009-10-13 12.52 13.10 12.38 13.09 87209 1118003 0.55 4.39%
2009-10-12 12.49 12.68 12.25 12.54 56185 704957 0.05 0.40%
2009-10-09 12.03 12.54 12.00 12.49 47459 585036 0.75 6.39%
2009-09-30 11.53 12.03 11.53 11.74 41200 488145 0.24 2.09%
2009-09-29 11.87 12.18 11.24 11.50 33378 386877 -0.37 -3.12%
2009-09-28 12.44 12.64 11.77 11.87 28400 348521 -0.58 -4.66%
2009-09-25 12.72 12.80 12.33 12.45 35463 444752 -0.27 -2.12%
2009-09-24 12.50 12.80 12.35 12.72 59770 754788 0.13 1.03%
2009-09-23 13.19 13.38 12.50 12.59 70536 908690 -0.61 -4.62%
2009-09-22 13.34 13.58 13.10 13.20 65381 875136 -0.14 -1.05%
2009-09-21 13.22 13.38 12.90 13.34 61856 811522 0.02 0.15%
2009-09-18 13.86 13.88 13.14 13.32 104513 1411208 -0.40 -2.92%
2009-09-17 13.62 14.03 13.48 13.72 117709 1626012 0.15 1.10%
2009-09-16 13.52 13.66 13.11 13.57 103318 1385876 -0.01 -0.07%
2009-09-15 13.60 13.85 13.40 13.58 125291 1703952 -0.19 -1.38%
2009-09-14 13.20 14.19 13.20 13.77 220116 3010585 0.74 5.68%
2009-09-11 12.32 13.44 12.32 13.03 166609 2169867 0.62 5.00%
2009-09-10 12.79 12.79 12.25 12.41 59271 738870 -0.31 -2.44%
2009-09-09 12.75 12.96 12.55 12.72 80575 1023790 0.01 0.08%
2009-09-08 12.52 12.80 12.31 12.71 74154 937701 0.11 0.87%
2009-09-07 12.50 12.73 12.29 12.60 95558 1198864 0.10 0.80%
2009-09-04 12.28 12.96 12.07 12.50 115341 1439728 0.16 1.30%
2009-09-03 11.64 12.49 11.58 12.34 138685 1680652 0.36 3.00%
2009-09-02 11.20 12.08 11.15 11.98 131858 1566225 1.00 9.11%
2009-09-01 10.95 11.37 10.77 10.98 49231 546732 -0.29 -2.57%
2009-08-31 12.45 12.45 11.27 11.27 77825 913823 -1.25 -9.98%
2009-08-28 13.01 13.02 12.46 12.52 76900 970642 -0.48 -3.69%
N 2009-08-27 12.78 13.12 12.68 13.00 89442 1157653 0.14 1.09%
2009-08-26 12.25 13.16 12.12 12.86 132440 1707270 0.36 2.88%
2009-08-25 11.69 12.78 11.05 12.50 114471 1356753 0.88 7.57%
2009-08-24 11.46 11.78 11.28 11.62 67612 781337 0.29 2.56%
2009-08-21 11.00 11.36 10.85 11.33 62372 695146 0.40 3.66%
2009-08-20 10.30 11.00 10.30 10.93 49190 527636 0.43 4.09%
2009-08-19 11.40 11.40 10.22 10.50 51680 562720 -0.83 -7.33%
2009-08-18 11.05 11.45 10.80 11.33 47576 529083 0.30 2.72%
2009-08-17 12.01 12.08 11.01 11.03 71512 815286 -1.20 -9.81%
2009-08-14 12.76 12.94 12.21 12.23 45430 569222 -0.54 -4.23%
2009-08-13 12.77 12.89 12.37 12.77 43536 547913 -0.02 -0.16%
2009-08-12 13.51 13.52 12.60 12.79 62091 809401 -0.64 -4.76%
2009-08-11 13.40 13.45 13.22 13.43 57541 768104 0.18 1.36%
2009-08-10 13.41 13.44 13.00 13.25 55466 731669 0.24 1.84%
2009-08-07 13.12 13.26 12.92 13.01 64515 846215 -0.09 -0.69%
2009-08-06 13.33 13.33 12.92 13.10 79712 1043725 -0.28 -2.09%
2009-08-05 13.41 13.65 13.05 13.38 85037 1139745 -0.11 -0.81%
2009-08-04 13.65 13.75 13.23 13.49 87454 1176687 -0.16 -1.17%
2009-08-03 13.45 13.97 13.45 13.65 97259 1333410 0.32 2.40%
2009-07-31 13.14 13.48 12.90 13.33 107103 1411111 0.24 1.83%
2009-07-30 12.85 13.24 12.30 13.09 113873 1452544 0.30 2.35%
2009-07-29 13.80 14.09 12.57 12.79 145371 1948484 -1.18 -8.45%
N 2009-07-28 14.12 14.30 13.75 13.97 115633 1607831 -0.16 -1.13%
N 2009-07-27 13.98 14.48 13.98 14.13 124633 1767188 0.15 1.07%
N 2009-07-24 14.17 14.48 13.66 13.98 141478 1982385 -0.22 -1.55%
N 2009-07-23 14.48 14.48 13.81 14.20 183739 2599105 -0.29 -2.00%
N 2009-07-22 13.38 14.61 13.30 14.49 315612 4450599 1.21 9.11%
N 2009-07-21 12.91 13.57 12.91 13.28 215045 2863332 0.36 2.79%
2009-07-20 13.15 13.15 12.81 12.92 93175 1201284 -0.06 -0.46%
2009-07-17 12.78 13.13 12.68 12.98 97147 1255951 0.31 2.45%
2009-07-16 12.90 12.94 12.58 12.67 90017 1141411 -0.26 -2.01%
2009-07-15 13.09 13.18 12.81 12.93 110347 1428286 -0.09 -0.69%
2009-07-14 13.15 13.26 12.82 13.02 125839 1639014 0.02 0.15%
2009-07-13 12.32 13.33 12.28 13.00 201361 2575533 0.60 4.84%
2009-07-10 12.65 12.93 12.35 12.40 103775 1307099 -0.17 -1.35%
N 2009-07-09 12.08 12.69 12.05 12.57 124099 1545737 0.44 3.63%
2009-07-08 11.94 12.18 11.81 12.13 78586 944163 0.13 1.08%
2009-07-07 12.09 12.25 11.81 12.00 99912 1200134 -0.12 -0.99%
2009-07-06 12.51 12.55 12.00 12.12 131151 1594486 -0.34 -2.73%
2009-07-03 12.29 12.92 12.17 12.46 150126 1885803 0.06 0.48%
N 2009-07-02 12.88 13.10 12.38 12.40 210142 2650523 -0.39 -3.05%
N 2009-07-01 11.94 13.01 11.68 12.79 296264 3726071 0.96 8.12%
2009-06-30 11.21 11.89 11.20 11.83 206220 2390810 0.44 3.86%
2009-06-29 10.89 11.61 10.71 11.39 176312 1982929 0.54 4.98%
2009-06-26 11.03 11.09 10.75 10.85 73012 791470 -0.16 -1.45%
2009-06-25 11.04 11.27 10.92 11.01 69644 770020 0.02 0.18%
2009-06-24 11.10 11.16 10.90 10.99 85033 935495 -0.04 -0.36%
2009-06-23 11.00 11.28 10.81 11.03 117544 1298661 -0.34 -2.99%
2009-06-22 12.25 12.40 11.30 11.37 305045 3655402 -0.32 -2.74%
N 2009-06-19 10.75 11.69 10.74 11.69 298556 3423036 1.06 9.97%
N 2009-06-18 10.71 10.84 10.55 10.63 68202 726099 -0.11 -1.02%
2009-06-17 10.48 10.76 10.43 10.74 74466 793855 0.24 2.29%
2009-06-16 10.48 10.67 10.35 10.50 62485 655184 0.00 0.00%
2009-06-15 10.49 10.56 10.28 10.50 62694 652682 -0.08 -0.76%
2009-06-12 11.00 11.03 10.52 10.58 87059 934957 -0.46 -4.17%
2009-06-11 10.80 11.10 10.64 11.04 162106 1774832 0.29 2.70%
2009-06-10 10.55 10.77 10.51 10.75 73147 779406 0.18 1.70%
2009-06-09 10.71 10.79 10.38 10.57 66017 695469 -0.23 -2.13%
2009-06-08 10.51 10.96 10.51 10.80 103292 1116062 0.26 2.47%
2009-06-05 10.48 10.62 10.35 10.54 66999 703327 0.02 0.19%
2009-06-04 10.74 10.84 10.36 10.52 92709 978488 -0.23 -2.14%
2009-06-03 10.73 10.95 10.63 10.75 85624 923457 -0.04 -0.37%
2009-06-02 11.02 11.02 10.68 10.79 124085 1342894 -0.22 -2.00%
2009-06-01 11.30 11.37 10.92 11.01 111559 1233332 -0.01 -0.09%