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

华胜天成(600410)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
2009-11-25 14.51 15.21 14.11 15.14 113159 1674985 0.67 4.63%
2009-11-24 15.53 15.75 14.29 14.47 107539 1621878 -1.13 -7.24%
2009-11-23 14.95 15.79 14.82 15.60 112998 1727166 0.63 4.21%
2009-11-20 15.00 15.26 14.81 14.97 73117 1098598 -0.28 -1.84%
2009-11-19 14.53 15.37 14.41 15.25 135095 2007909 0.70 4.81%
2009-11-18 14.51 14.69 14.26 14.55 69813 1010630 0.09 0.62%
2009-11-17 14.66 14.66 14.32 14.46 76344 1102944 -0.25 -1.70%
2009-11-16 14.88 15.45 14.69 14.71 202036 3051819 0.00 0.00%
2009-11-13 14.47 14.86 14.38 14.71 144764 2123461 0.08 0.55%
2009-11-12 14.38 14.66 14.28 14.63 168774 2443906 -0.03 -0.20%
2009-11-11 14.60 14.94 14.28 14.66 392544 5705028 0.70 5.01%
2009-11-10 12.00 13.96 12.00 13.96 230024 3120888 1.27 10.01%
2009-11-09 12.49 12.78 12.42 12.69 37863 478179 0.18 1.44%
2009-11-06 12.62 13.00 12.49 12.51 76446 974972 -0.02 -0.16%
2009-11-05 12.26 12.58 12.20 12.53 67516 839635 0.25 2.04%
2009-11-04 12.16 12.28 12.00 12.28 54500 664949 0.13 1.07%
2009-11-03 11.89 12.19 11.79 12.15 57781 698279 0.40 3.40%
2009-11-02 11.27 11.77 11.17 11.75 29528 342326 0.34 2.98%
2009-10-30 11.42 11.64 11.38 11.41 23052 265428 0.06 0.53%
2009-10-29 11.50 11.50 11.30 11.35 20443 232590 -0.33 -2.83%
2009-10-28 11.50 11.70 11.42 11.68 22026 255186 0.18 1.56%
2009-10-27 11.89 11.89 11.48 11.50 31141 363566 -0.47 -3.93%
2009-10-26 12.09 12.15 11.81 11.97 32473 387344 -0.12 -0.99%
2009-10-23 12.01 12.20 11.94 12.09 45067 545050 0.09 0.75%
2009-10-22 11.79 12.10 11.75 12.00 48590 580804 0.23 1.95%
2009-10-21 11.95 11.99 11.71 11.77 39064 463320 -0.26 -2.16%
2009-10-20 11.96 12.09 11.81 12.03 38786 464040 0.16 1.35%
2009-10-19 11.71 11.88 11.60 11.87 32255 379705 0.16 1.37%
2009-10-16 11.68 11.85 11.50 11.71 47339 552764 0.09 0.78%
2009-10-15 11.80 11.85 11.43 11.62 36326 419795 -0.08 -0.68%
2009-10-14 11.38 11.82 11.38 11.70 50791 588790 0.33 2.90%
2009-10-13 11.23 11.38 11.23 11.37 15122 171197 0.08 0.71%
2009-10-12 11.38 11.44 11.21 11.29 18171 205602 -0.07 -0.62%
2009-10-09 11.00 11.42 11.00 11.36 22699 255785 0.48 4.41%
2009-09-30 10.70 11.01 10.70 10.88 20063 218123 0.24 2.26%
2009-09-29 10.77 10.98 10.40 10.64 23632 252461 -0.23 -2.12%
2009-09-28 11.28 11.47 10.83 10.87 22740 254469 -0.44 -3.89%
N 2009-09-25 11.31 11.48 11.20 11.31 33988 385347 0.01 0.09%
N 2009-09-24 11.59 11.79 11.11 11.30 33626 384733 -0.34 -2.92%
2009-09-23 11.51 11.98 11.51 11.64 34285 401074 -0.09 -0.77%
2009-09-22 12.09 12.40 11.65 11.73 52822 637917 -0.28 -2.33%
2009-09-21 12.00 12.12 11.40 12.01 52796 624798 -0.17 -1.40%
2009-09-18 12.80 12.92 12.05 12.18 82464 1034499 -0.70 -5.43%
2009-09-17 12.38 13.19 12.38 12.88 124722 1606305 0.57 4.63%
N 2009-09-16 12.09 12.52 11.81 12.31 130044 1605476 0.01 0.08%
N 2009-09-15 12.30 12.61 11.63 12.30 133107 1642050 0.06 0.49%
N 2009-09-14 11.22 12.24 11.22 12.24 149966 1786592 1.11 9.97%
2009-09-11 10.90 11.20 10.86 11.13 48499 536861 0.26 2.39%
2009-09-10 11.07 11.07 10.75 10.87 33332 362552 -0.20 -1.81%
2009-09-09 10.95 11.13 10.90 11.07 42283 465543 0.11 1.00%
N 2009-09-08 10.74 10.97 10.72 10.96 30785 334325 0.13 1.20%
N 2009-09-07 10.91 11.07 10.76 10.83 44912 489352 -0.09 -0.82%
N 2009-09-04 10.75 10.99 10.64 10.92 43134 466575 0.07 0.65%
N 2009-09-03 10.43 10.89 10.32 10.85 32016 343085 0.44 4.23%
2009-09-02 10.38 10.47 10.16 10.41 16557 171389 0.06 0.58%
2009-09-01 10.28 10.60 10.24 10.35 24066 250786 -0.02 -0.19%
N 2009-08-31 11.04 11.15 10.36 10.37 39227 417968 -0.85 -7.58%
2009-08-28 11.68 11.76 11.20 11.22 41434 472118 -0.66 -5.56%
2009-08-27 11.59 12.08 11.28 11.88 62866 733216 0.24 2.06%
N 2009-08-26 11.30 11.85 11.20 11.64 56372 654097 0.19 1.66%
2009-08-25 11.23 11.65 10.91 11.45 71766 813138 0.11 0.97%
2009-08-24 11.28 11.40 11.04 11.34 42657 479036 0.07 0.62%
2009-08-21 10.95 11.31 10.90 11.27 53653 596458 0.31 2.83%
2009-08-20 10.62 11.13 10.61 10.96 59457 649621 0.37 3.49%
2009-08-19 11.26 11.35 10.55 10.59 32162 349974 -0.67 -5.95%
N 2009-08-18 11.00 11.33 11.00 11.26 27460 307701 0.26 2.36%
N 2009-08-17 11.67 11.67 10.86 11.00 46271 526681 -0.79 -6.70%
N 2009-08-14 12.53 12.55 11.77 11.79 55657 675470 -0.64 -5.15%
N 2009-08-13 13.00 13.00 12.30 12.43 97599 1222760 -0.60 -4.61%
N 2009-08-12 13.90 14.09 12.95 13.03 73395 993155 -0.86 -6.19%
2009-08-11 14.04 14.09 13.71 13.89 35282 490205 -0.13 -0.93%
2009-08-10 13.81 14.05 13.66 14.02 60523 838581 0.37 2.71%
2009-08-07 14.30 14.37 13.56 13.65 69743 968652 -0.48 -3.40%
2009-08-06 13.78 14.51 13.52 14.13 114105 1606605 0.32 2.32%
2009-08-05 14.15 14.15 13.55 13.81 101576 1400768 -0.29 -2.06%
N 2009-08-04 14.30 14.50 13.76 14.10 124055 1742679 -0.17 -1.19%
2009-07-31 14.11 14.69 13.96 14.27 245815 3517958 0.46 3.33%
2009-07-30 12.70 13.81 12.60 13.81 163428 2178895 1.25 9.95%
2009-07-29 13.42 13.59 12.11 12.56 77246 1009595 -0.83 -6.20%
2009-07-28 13.20 13.47 13.00 13.39 72669 963622 0.17 1.29%
N 2009-07-27 13.00 13.23 12.88 13.22 85521 1112564 0.28 2.16%
2009-07-24 13.26 13.29 12.78 12.94 64885 844748 -0.25 -1.90%
N 2009-07-23 13.35 13.45 13.08 13.19 61939 816635 -0.16 -1.20%
2009-07-22 13.23 13.50 13.22 13.35 53868 720706 0.05 0.38%
2009-07-21 14.00 14.10 13.26 13.30 96285 1312742 -0.69 -4.93%
N 2009-07-20 13.48 14.04 13.41 13.99 156612 2160482 0.58 4.33%
2009-07-17 13.20 13.58 13.20 13.41 97839 1310381 0.21 1.59%
2009-07-16 13.17 13.43 13.11 13.20 86182 1142099 0.08 0.61%
2009-07-15 13.28 13.33 13.07 13.12 56548 743006 -0.08 -0.61%
2009-07-14 13.10 13.28 13.10 13.20 50382 664133 0.13 0.99%
2009-07-13 12.89 13.33 12.87 13.07 71190 934702 0.05 0.38%
2009-07-10 13.04 13.50 13.00 13.02 143420 1899027 0.14 1.09%
2009-07-09 12.55 12.98 12.48 12.88 66117 845728 0.37 2.96%
N 2009-07-08 12.41 12.55 12.35 12.51 32791 408168 0.00 0.00%
N 2009-07-07 12.31 12.59 12.31 12.51 44529 555965 0.16 1.30%
2009-07-06 12.38 12.45 12.15 12.35 38837 477357 -0.02 -0.16%
2009-07-03 12.29 12.44 12.23 12.37 30675 377878 -0.02 -0.16%
2009-07-02 12.50 12.50 12.15 12.39 74956 922155 -0.07 -0.56%
2009-07-01 12.41 12.57 12.29 12.46 52896 654017 0.05 0.40%
2009-06-30 12.96 12.96 12.38 12.41 59795 752428 -0.57 -4.39%
2009-06-29 12.81 13.10 12.81 12.98 28659 370317 0.02 0.15%
2009-06-26 13.30 13.30 12.94 12.96 40817 532715 -0.34 -2.56%
2009-06-25 13.47 13.47 13.10 13.30 58684 778124 -0.15 -1.11%
N 2009-06-24 13.15 13.48 13.15 13.45 96999 1293109 0.36 2.75%
N 2009-06-23 12.71 13.10 12.70 13.09 78680 1018467 0.22 1.71%
2009-06-22 12.77 13.08 12.65 12.87 52100 671706 0.21 1.66%
2009-06-19 12.70 12.76 12.50 12.66 33112 417342 -0.06 -0.47%
2009-06-18 12.70 12.81 12.62 12.72 26945 342076 0.08 0.63%
N 2009-06-17 12.70 12.78 12.46 12.64 28594 360581 -0.07 -0.55%
2009-06-16 12.70 12.79 12.58 12.71 19465 247058 -0.16 -1.24%
2009-06-15 12.81 12.88 12.45 12.87 32016 405264 -0.20 -1.53%
N 2009-06-11 13.00 13.33 13.00 13.07 71192 937592 0.11 0.85%
2009-06-10 12.86 13.03 12.80 12.96 48565 627794 0.06 0.47%
2009-06-09 12.80 12.99 12.65 12.90 44642 574226 0.22 1.74%
2009-06-08 12.79 12.95 12.61 12.68 38112 486706 -0.10 -0.78%
2009-06-05 12.78 12.95 12.75 12.78 27838 356985 0.00 0.00%
2009-06-04 13.16 13.26 12.70 12.78 54567 704374 -0.40 -3.04%
2009-06-03 13.39 13.50 13.10 13.18 50096 662411 -0.22 -1.64%
2009-06-02 13.57 13.62 13.28 13.40 54175 728028 -0.19 -1.40%
2009-06-01 13.42 13.80 13.35 13.59 93918 1274571 0.31 2.33%
N 2009-05-27 12.90 13.35 12.83 13.28 81904 1075132 0.47 3.67%
N 2009-05-26 12.73 13.26 12.71 12.81 62803 817228 0.04 0.31%