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

中兵光电(600435)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
2009-11-24 23.42 24.28 22.00 22.02 205091 4770716 -1.37 -5.86%
2009-11-23 23.06 23.55 22.75 23.39 145242 3380313 0.50 2.18%
2009-11-20 22.59 23.30 22.46 22.89 164440 3786159 0.37 1.64%
2009-11-19 22.49 22.73 22.38 22.52 96622 2172914 0.11 0.49%
2009-11-18 22.82 22.90 22.30 22.41 95637 2156896 -0.35 -1.54%
2009-11-17 22.55 22.90 22.21 22.76 138982 3138443 0.37 1.65%
2009-11-16 21.96 22.60 21.96 22.39 138992 3098179 0.60 2.75%
2009-11-13 21.99 21.99 21.46 21.79 71963 1561604 -0.19 -0.86%
2009-11-12 22.25 22.30 21.65 21.98 107905 2360080 -0.19 -0.86%
2009-11-11 22.20 22.48 22.00 22.17 82535 1837376 0.10 0.45%
2009-11-10 21.93 22.41 21.72 22.07 112928 2498711 0.18 0.82%
2009-11-09 22.03 22.34 21.60 21.89 107326 2352893 -0.15 -0.68%
2009-11-06 22.68 22.70 21.87 22.04 190307 4225439 -0.65 -2.87%
2009-11-05 21.10 22.93 21.02 22.69 272380 5991341 1.57 7.43%
2009-11-04 21.30 21.30 20.78 21.12 95825 2013764 -0.03 -0.14%
2009-11-03 20.60 21.44 20.40 21.15 104618 2183110 0.72 3.52%
2009-11-02 19.90 20.47 19.58 20.43 81193 1630114 0.29 1.44%
2009-10-30 20.30 20.46 19.96 20.14 57911 1171302 0.15 0.75%
2009-10-29 20.10 20.35 19.70 19.99 67739 1352373 -0.60 -2.91%
2009-10-28 20.32 20.60 19.90 20.59 69826 1418546 0.27 1.33%
2009-10-27 21.30 21.35 20.28 20.32 84352 1751246 -1.09 -5.09%
2009-10-26 21.25 21.42 20.85 21.41 87378 1852894 0.16 0.75%
2009-10-23 21.15 21.45 21.00 21.25 84205 1786295 0.25 1.19%
2009-10-22 21.37 21.37 20.84 21.00 89411 1880999 -0.40 -1.87%
2009-10-21 21.70 21.70 21.11 21.40 106846 2282241 -0.19 -0.88%
2009-10-20 20.92 21.83 20.77 21.59 145743 3118092 0.74 3.55%
2009-10-19 20.48 20.87 20.26 20.85 100002 2066081 0.25 1.21%
2009-10-16 21.05 21.18 20.20 20.60 82631 1694767 -0.37 -1.76%
2009-10-15 21.07 21.30 20.91 20.97 86796 1829788 -0.08 -0.38%
2009-10-14 21.08 21.51 20.80 21.05 107714 2278476 -0.03 -0.14%
2009-10-13 20.38 21.18 20.12 21.08 103787 2139970 0.92 4.56%
2009-10-12 20.40 20.50 20.11 20.16 66014 1337730 -0.18 -0.89%
2009-10-09 19.82 20.46 19.50 20.34 86217 1733820 0.68 3.46%
2009-09-30 20.60 20.65 19.58 19.66 96049 1930193 -0.97 -4.70%
2009-09-29 19.85 20.85 18.52 20.63 105828 2078388 0.76 3.83%
2009-09-28 21.20 21.70 19.60 19.87 83197 1708954 -1.30 -6.14%
2009-09-25 20.82 21.57 20.81 21.17 92767 1981377 0.39 1.88%
2009-09-24 20.64 21.24 20.01 20.78 83326 1725240 -0.35 -1.66%
2009-09-23 22.44 22.90 20.70 21.13 121167 2619894 -1.32 -5.88%
N 2009-09-22 23.85 23.95 22.40 22.45 127424 2957206 -1.23 -5.19%
N 2009-09-21 23.80 24.09 22.90 23.68 112689 2646652 0.06 0.25%
2009-09-18 24.38 24.85 23.00 23.62 139363 3376945 -0.74 -3.04%
2009-09-17 23.73 25.00 23.60 24.36 179531 4379342 0.68 2.87%
2009-09-16 24.25 24.34 23.38 23.68 131264 3114621 -0.50 -2.07%
2009-09-15 24.30 24.66 23.80 24.18 142020 3455092 -0.13 -0.54%
N 2009-09-14 24.01 24.66 23.62 24.31 180338 4379496 0.33 1.38%
N 2009-09-11 23.00 24.69 23.00 23.98 181395 4346663 0.01 0.04%
2009-09-09 24.99 24.99 23.64 23.97 321299 7770924 -0.74 -3.00%
N 2009-09-08 21.85 24.71 21.85 24.71 240992 5821080 2.25 10.02%
2009-09-07 22.62 23.00 22.12 22.46 150966 3419803 -0.06 -0.27%
2009-09-04 21.62 23.16 21.17 22.52 152979 3406820 0.93 4.31%
N 2009-09-03 20.46 21.84 20.20 21.59 105421 2233782 1.13 5.52%
2009-09-02 20.30 20.88 19.55 20.46 95088 1913567 0.36 1.79%
2009-09-01 21.81 22.20 19.88 20.10 143018 2970270 -1.94 -8.80%
2009-08-31 22.70 22.78 21.60 22.04 131628 2919558 -1.00 -4.34%
2009-08-28 22.66 23.49 22.22 23.04 182480 4186165 0.43 1.90%
2009-08-27 23.20 23.20 22.20 22.61 185910 4227838 -0.68 -2.92%
N 2009-08-26 21.80 23.97 21.66 23.29 276588 6383394 1.01 4.53%
N 2009-08-25 22.45 23.40 21.98 22.28 373645 8461173 0.97 4.55%
N 2009-08-24 19.50 21.31 19.25 21.31 138039 2865764 1.93 9.96%
2009-08-21 19.00 19.39 18.76 19.38 98826 1891038 0.28 1.47%
2009-08-20 18.30 19.20 18.15 19.10 95676 1792915 0.73 3.97%
2009-08-19 19.90 19.94 18.11 18.37 84011 1617045 -1.55 -7.78%
2009-08-18 19.53 20.22 19.18 19.92 80000 1572592 0.39 2.00%
2009-08-17 20.35 20.35 19.33 19.53 98595 1943643 -1.26 -6.06%
2009-08-14 22.18 22.25 20.75 20.79 93882 2020542 -1.41 -6.35%
2009-08-13 22.46 22.68 21.81 22.20 74366 1647336 -0.18 -0.80%
2009-08-12 23.39 23.55 22.04 22.38 82455 1879424 -0.97 -4.15%
2009-08-11 23.50 23.55 23.02 23.35 52701 1229239 -0.03 -0.13%
2009-08-10 23.21 23.55 22.71 23.38 85401 1978837 0.44 1.92%
N 2009-08-07 24.30 24.59 22.70 22.94 150539 3542975 -1.36 -5.60%
N 2009-08-06 24.75 24.89 24.26 24.30 128353 3153205 -0.72 -2.88%
N 2009-08-05 24.60 25.20 24.15 25.02 195538 4847580 0.39 1.58%
N 2009-08-04 25.01 25.03 23.91 24.63 179654 4397751 -0.40 -1.60%
N 2009-08-03 25.05 25.34 24.48 25.03 207347 5177864 0.02 0.08%
2009-07-31 24.86 25.48 24.47 25.01 265493 6651532 0.19 0.77%
2009-07-30 23.54 24.99 22.70 24.82 225697 5360450 1.65 7.12%
2009-07-29 25.10 25.50 22.59 23.17 241643 5845684 -1.93 -7.69%
2009-07-28 24.95 25.58 24.36 25.10 255231 6416286 0.17 0.68%
2009-07-27 23.50 25.30 23.14 24.93 344413 8498385 1.90 8.25%
2009-07-24 24.00 24.00 22.61 23.03 169057 3940995 -0.77 -3.23%
2009-07-23 23.15 23.84 22.90 23.80 165327 3881768 0.64 2.76%
2009-07-22 22.69 23.50 22.69 23.16 152878 3522061 0.26 1.14%
2009-07-21 23.99 23.99 22.65 22.90 168116 3936904 -1.13 -4.70%
2009-07-20 23.60 24.58 23.31 24.03 194240 4649244 0.17 0.71%
2009-07-17 24.05 24.45 23.60 23.86 177123 4247209 -0.36 -1.49%
2009-07-16 24.49 25.77 23.98 24.22 303350 7498108 -0.58 -2.34%
2009-07-15 23.15 25.38 22.81 24.80 319832 7696431 1.68 7.27%
2009-07-14 22.88 23.24 22.32 23.12 197527 4502942 0.22 0.96%
2009-07-13 22.65 23.50 22.30 22.90 231573 5336497 0.62 2.78%
N 2009-07-10 23.00 23.63 22.23 22.28 471093 10786302 0.10 0.45%
N 2009-07-09 20.20 22.18 19.91 22.18 427244 9253024 2.02 10.02%
2009-07-08 19.40 20.60 19.20 20.16 260892 5222841 0.84 4.35%
2009-07-07 19.75 19.75 19.09 19.32 97826 1894651 -0.45 -2.28%
2009-07-06 19.20 20.18 19.00 19.77 174974 3426956 0.61 3.18%
2009-07-03 19.40 19.40 19.00 19.16 90111 1723883 -0.24 -1.24%
2009-07-02 19.23 19.66 19.20 19.40 108667 2110280 0.25 1.30%
2009-07-01 19.08 19.23 19.00 19.15 59775 1141714 -0.02 -0.10%
2009-06-30 19.16 19.44 19.07 19.17 63460 1217825 0.02 0.10%
2009-06-29 19.29 19.46 19.13 19.15 79909 1535829 -0.13 -0.67%
N 2009-06-26 19.60 19.81 19.23 19.28 75379 1459052 -0.28 -1.43%
2009-06-25 19.48 20.05 19.36 19.56 126455 2495945 0.23 1.19%
2009-06-24 19.15 19.45 19.15 19.33 54551 1051337 0.00 0.00%
N 2009-06-23 19.29 19.62 19.20 19.33 55159 1068523 -0.31 -1.58%
N 2009-06-22 19.68 19.89 19.45 19.64 76626 1503151 0.07 0.36%
2009-06-19 19.75 19.95 19.46 19.57 89631 1757857 -0.18 -0.91%
2009-06-18 19.85 20.09 19.53 19.75 100532 1981539 -0.13 -0.65%
2009-06-17 20.10 20.23 19.56 19.88 153342 3043411 -0.40 -1.97%
2009-06-16 18.85 20.58 18.85 20.28 294417 5863464 1.49 7.93%
N 2009-06-15 18.96 19.00 18.48 18.79 55969 1044710 -0.17 -0.90%
N 2009-06-11 19.24 19.24 18.90 18.96 60589 1151584 -0.23 -1.20%
2009-06-10 19.15 19.24 18.90 19.19 60459 1152565 0.03 0.16%
2009-06-09 19.31 19.40 18.81 19.16 101097 1924944 -0.22 -1.14%
2009-06-08 20.29 20.30 19.31 19.38 140956 2792218 -0.61 -3.05%
2009-06-05 19.58 20.03 19.30 19.99 174609 3432925 0.45 2.30%
2009-06-04 19.37 19.89 19.16 19.54 115905 2264936 0.19 0.98%
2009-06-03 19.48 19.56 19.19 19.35 90106 1740819 -0.22 -1.12%
2009-06-02 19.27 20.00 19.13 19.57 166534 3272821 0.37 1.93%
2009-06-01 19.01 19.42 18.88 19.20 79430 1521200 0.25 1.32%
N 2009-05-27 19.12 19.34 18.80 18.95 55164 1046832 -0.17 -0.89%
N 2009-05-26 18.93 19.64 18.93 19.12 81647 1579160 0.22 1.16%