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

金瑞科技(600390)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 13.70 14.03 13.50 13.55 32210 441854 -0.38 -2.73%
2009-11-26 14.60 14.74 13.79 13.93 55596 789768 -0.59 -4.06%
2009-11-25 14.20 14.53 14.00 14.52 44731 639111 0.22 1.54%
2009-11-24 15.50 15.59 14.22 14.30 79187 1194721 -1.06 -6.90%
2009-11-23 15.00 15.42 14.91 15.36 79786 1217642 0.37 2.47%
2009-11-20 15.17 15.17 14.80 14.99 52030 780467 -0.18 -1.19%
2009-11-19 15.00 15.20 14.75 15.17 51188 768942 0.11 0.73%
2009-11-18 15.38 15.40 14.88 15.06 45741 688420 -0.22 -1.44%
2009-11-17 14.89 15.45 14.83 15.28 57572 878424 0.35 2.34%
2009-11-16 14.65 15.12 14.65 14.93 59979 893910 0.39 2.68%
2009-11-13 14.44 14.57 14.20 14.54 30047 432952 0.08 0.55%
2009-11-12 14.41 14.60 14.33 14.46 29475 427151 0.05 0.35%
2009-11-11 14.73 14.73 14.28 14.41 36005 519731 -0.33 -2.24%
2009-11-10 15.09 15.12 14.73 14.74 45147 670392 -0.22 -1.47%
2009-11-09 14.75 14.98 14.67 14.96 45893 682141 0.20 1.35%
2009-11-06 14.86 14.97 14.67 14.76 67126 994737 -0.08 -0.54%
2009-11-05 14.56 14.86 14.56 14.84 48623 716062 0.25 1.71%
2009-11-04 14.69 14.86 14.46 14.59 53134 776437 -0.12 -0.82%
2009-11-03 14.27 15.10 14.27 14.71 71971 1058837 0.30 2.08%
2009-11-02 13.58 14.45 13.53 14.41 50271 705371 0.28 1.98%
2009-10-30 14.49 14.54 14.08 14.13 57244 817825 -0.14 -0.98%
2009-10-29 14.64 14.64 14.00 14.27 61067 867524 -0.67 -4.49%
2009-10-28 14.65 15.12 14.50 14.94 67671 997884 0.10 0.67%
2009-10-27 15.81 15.82 14.77 14.84 108695 1633973 -1.18 -7.37%
2009-10-26 16.43 16.54 15.61 16.02 88144 1412640 -0.25 -1.54%
2009-10-23 15.55 16.90 15.55 16.27 158604 2541608 0.87 5.65%
2009-10-22 14.02 15.40 13.70 15.40 144630 2176345 1.40 10.00%
2009-10-21 13.95 14.20 13.76 14.00 52338 735229 0.06 0.43%
2009-10-20 13.90 14.20 13.35 13.94 60516 834836 0.19 1.38%
2009-10-19 13.02 13.80 12.94 13.75 63191 853341 0.75 5.77%
2009-10-16 12.69 13.07 12.33 13.00 38387 489469 0.30 2.36%
2009-10-15 12.76 12.90 12.56 12.70 15314 195027 -0.01 -0.08%
2009-10-14 12.60 12.93 12.60 12.71 32624 416073 0.02 0.16%
2009-10-13 12.70 12.74 12.41 12.69 15717 198112 0.21 1.68%
2009-10-12 12.80 12.84 12.30 12.48 19533 244667 -0.30 -2.35%
2009-10-09 12.18 12.80 12.15 12.78 28907 363968 0.83 6.95%
2009-09-30 11.60 12.10 11.60 11.95 30540 363832 0.46 4.00%
2009-09-29 11.45 11.66 11.00 11.49 20717 234405 0.06 0.53%
2009-09-28 11.84 12.03 11.39 11.43 13752 161569 -0.40 -3.38%
2009-09-25 12.10 12.10 11.80 11.83 14091 168173 -0.15 -1.25%
2009-09-24 11.98 12.16 11.60 11.98 17712 211157 -0.12 -0.99%
2009-09-23 12.65 12.99 11.91 12.10 25417 316459 -0.53 -4.20%
2009-09-22 13.18 13.30 12.60 12.63 25854 336271 -0.54 -4.10%
2009-09-21 13.19 13.30 12.70 13.17 26818 346969 -0.03 -0.23%
2009-09-18 13.80 14.20 13.07 13.20 44151 605879 -0.39 -2.87%
2009-09-17 13.26 13.70 13.25 13.59 36755 499143 0.33 2.49%
2009-09-16 13.45 13.49 12.99 13.26 37222 492323 -0.25 -1.85%
2009-09-15 13.25 13.79 13.12 13.51 42441 571864 0.20 1.50%
2009-09-14 12.80 13.49 12.80 13.31 45637 603592 0.53 4.15%
2009-09-11 12.43 12.90 12.35 12.78 26002 331644 0.22 1.75%
2009-09-10 12.80 13.00 12.50 12.56 27168 345246 -0.34 -2.64%
2009-09-09 12.67 12.99 12.60 12.90 49190 629971 0.27 2.14%
2009-09-08 12.42 12.72 12.20 12.63 34009 424504 0.20 1.61%
2009-09-07 12.40 12.69 12.20 12.43 47042 584173 0.08 0.65%
2009-09-04 12.00 12.51 11.84 12.35 39894 491977 0.31 2.58%
2009-09-03 11.45 12.13 11.38 12.04 37575 443959 0.74 6.55%
2009-09-02 11.65 11.78 10.98 11.30 28818 328030 -0.42 -3.58%
2009-09-01 11.70 12.15 11.54 11.72 32805 389014 0.01 0.09%
2009-08-31 12.13 12.40 11.35 11.71 35533 416661 -0.90 -7.14%
2009-08-28 13.30 13.50 12.60 12.61 55356 717383 -0.91 -6.73%
2009-08-27 12.35 13.52 12.23 13.52 88437 1146906 1.23 10.01%
2009-08-26 11.86 12.57 11.76 12.29 42165 518709 0.36 3.02%
2009-08-25 12.59 12.59 11.58 11.93 45289 539931 -0.76 -5.99%
2009-08-24 12.47 12.89 12.33 12.69 38501 486363 0.33 2.67%
2009-08-21 12.10 12.45 11.88 12.36 50561 613839 0.35 2.91%
2009-08-20 11.72 12.15 11.57 12.01 35603 425325 0.32 2.74%
2009-08-19 12.87 12.98 11.57 11.69 34710 420892 -1.18 -9.17%
2009-08-18 12.45 12.99 12.40 12.87 26270 334278 0.37 2.96%
2009-08-17 13.13 13.51 12.41 12.50 40765 533036 -1.22 -8.89%
N 2009-08-14 14.91 15.08 13.70 13.72 56687 808363 -1.20 -8.04%
2009-08-13 15.25 15.25 14.58 14.92 26950 402991 -0.08 -0.53%
N 2009-08-12 16.00 16.10 14.65 15.00 32323 494618 -1.05 -6.54%
2009-08-11 15.88 16.25 15.60 16.05 18579 296640 -0.03 -0.19%
2009-08-10 16.35 16.47 15.28 16.08 35610 562407 0.01 0.06%
2009-08-07 17.11 17.35 15.99 16.07 72803 1200073 -1.13 -6.57%
2009-08-06 17.96 17.96 17.04 17.20 54324 945064 -0.74 -4.12%
2009-08-05 17.41 18.20 16.91 17.94 69916 1229002 0.48 2.75%
2009-08-04 17.10 18.00 17.00 17.46 73893 1291130 0.31 1.81%
N 2009-08-03 16.90 18.18 16.85 17.15 111057 1933545 0.21 1.24%
N 2009-07-31 16.20 17.30 15.85 16.94 107585 1786928 1.11 7.01%
2009-07-30 15.30 15.86 15.10 15.83 65205 1010957 0.60 3.94%
2009-07-29 15.83 16.50 14.46 15.23 102050 1614742 -0.78 -4.87%
2009-07-28 15.18 16.60 15.02 16.01 126317 1983558 0.73 4.78%
2009-07-27 14.91 15.45 14.40 15.28 97267 1457743 0.36 2.41%
2009-07-24 15.29 15.33 14.20 14.92 73609 1083942 -0.29 -1.91%
2009-07-23 15.51 15.74 15.12 15.21 61048 934367 -0.54 -3.43%
2009-07-22 15.24 16.18 15.09 15.75 91370 1435563 0.46 3.01%
2009-07-21 15.41 16.19 15.20 15.29 119020 1867026 -0.10 -0.65%
N 2009-07-20 15.24 15.50 14.76 15.39 125318 1902523 0.40 2.67%
2009-07-17 14.12 15.20 14.02 14.99 127851 1883874 0.89 6.31%
2009-07-16 14.00 14.39 13.85 14.10 65499 929486 0.17 1.22%
2009-07-15 14.00 14.00 13.71 13.93 56762 784380 -0.03 -0.21%
N 2009-07-14 13.85 14.04 13.73 13.96 35150 488465 0.01 0.07%
2009-07-13 14.05 14.40 13.91 13.95 49935 705787 -0.26 -1.83%
2009-07-10 13.95 14.45 13.00 14.21 76621 1077800 0.29 2.08%
2009-07-09 13.59 13.99 13.43 13.92 53610 740615 0.39 2.88%
2009-07-08 13.26 13.66 13.16 13.53 32610 437634 0.24 1.81%
2009-07-07 13.20 13.48 13.18 13.29 22069 293870 0.07 0.53%
2009-07-06 13.30 13.39 13.10 13.22 29075 384129 -0.12 -0.90%
2009-07-03 13.58 13.59 13.20 13.34 34057 454941 -0.30 -2.20%
2009-07-02 13.22 13.75 13.18 13.64 51753 702789 0.42 3.18%
2009-07-01 13.29 13.38 13.15 13.22 22833 302473 -0.05 -0.38%
2009-06-30 13.15 13.35 13.13 13.27 17836 235431 0.02 0.15%
2009-06-29 13.18 13.55 13.13 13.25 21157 282019 0.08 0.61%
2009-06-26 13.15 13.33 13.15 13.17 14624 193342 0.02 0.15%
2009-06-25 13.46 13.46 13.12 13.15 20211 266798 -0.22 -1.65%
2009-06-24 13.20 13.49 13.13 13.37 23848 317983 0.22 1.67%
2009-06-23 13.18 13.59 13.08 13.15 32181 424257 -0.19 -1.42%
2009-06-22 13.60 13.68 13.30 13.34 22747 304649 -0.20 -1.48%
2009-06-19 13.86 13.96 13.45 13.54 31048 421057 -0.26 -1.88%
2009-06-18 14.06 14.09 13.78 13.80 20316 281347 -0.10 -0.72%
2009-06-17 13.60 14.10 13.53 13.90 23070 320554 0.27 1.98%
2009-06-16 13.57 13.70 13.51 13.63 18414 250724 -0.15 -1.09%
2009-06-15 13.55 13.80 13.44 13.78 19698 269306 0.26 1.92%
2009-06-12 13.73 13.89 13.33 13.52 31222 425049 -0.23 -1.67%
2009-06-11 13.94 14.11 13.71 13.75 22281 308434 -0.21 -1.50%
2009-06-10 14.24 14.24 13.85 13.96 41570 581132 -0.33 -2.31%
2009-06-09 13.81 14.31 13.50 14.29 56581 783014 0.37 2.66%
2009-06-08 14.40 14.40 13.87 13.92 56678 796550 -0.53 -3.67%
2009-06-05 14.56 14.95 14.40 14.45 54899 805645 0.02 0.14%
2009-06-04 14.44 14.54 14.15 14.43 42526 608705 -0.07 -0.48%
2009-06-03 14.60 14.75 14.18 14.50 69879 1007456 -0.22 -1.50%
2009-06-02 14.90 15.46 14.61 14.72 82548 1238591 -0.20 -1.34%
2009-06-01 14.95 15.30 14.70 14.92 98468 1480571 0.09 0.61%
2009-05-27 14.76 15.00 14.25 14.83 98336 1437772 0.07 0.47%