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

风神股份(600469)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 15.90 16.20 15.46 15.56 74385 1172973 -0.62 -3.83%
2009-11-26 17.53 17.55 15.88 16.18 150623 2519178 -1.46 -8.28%
2009-11-25 16.95 17.93 16.80 17.64 113707 1978532 0.55 3.22%
2009-11-24 18.66 18.66 17.01 17.09 198340 3553918 -1.48 -7.97%
2009-11-23 17.06 18.57 17.06 18.57 233126 4207772 1.69 10.01%
2009-11-20 16.85 17.09 16.61 16.88 86005 1450345 -0.02 -0.12%
2009-11-19 16.50 17.05 16.49 16.90 82067 1378160 0.34 2.05%
2009-11-18 16.71 16.79 16.50 16.56 84496 1406984 -0.24 -1.43%
2009-11-17 17.01 17.01 16.63 16.80 81682 1373322 -0.21 -1.24%
2009-11-16 16.73 17.30 16.70 17.01 108734 1856123 0.23 1.37%
2009-11-13 16.64 17.00 16.38 16.78 92520 1544949 0.04 0.24%
2009-11-12 16.57 16.77 16.31 16.74 112148 1859285 0.21 1.27%
2009-11-11 16.25 16.67 16.16 16.53 79962 1317966 0.19 1.16%
2009-11-10 16.43 16.48 16.02 16.34 96001 1558661 -0.02 -0.12%
2009-11-09 16.29 16.50 16.17 16.36 61245 998681 0.00 0.00%
2009-11-06 16.60 16.74 16.35 16.36 82988 1371053 -0.18 -1.09%
2009-11-05 16.73 16.80 16.36 16.54 73413 1213218 -0.19 -1.14%
2009-11-04 16.82 16.95 16.37 16.73 101090 1676915 -0.08 -0.48%
2009-11-03 16.26 16.96 16.25 16.81 154792 2593701 0.59 3.64%
2009-11-02 15.50 16.26 15.40 16.22 92453 1476298 0.22 1.38%
2009-10-30 16.45 16.68 15.90 16.00 108845 1770712 -0.08 -0.50%
2009-10-29 15.70 16.42 15.45 16.08 135585 2175315 0.23 1.45%
2009-10-28 15.90 16.11 15.52 15.85 75769 1195032 -0.15 -0.94%
2009-10-27 15.63 16.39 15.22 16.00 151594 2414822 0.29 1.85%
2009-10-26 16.18 16.18 15.50 15.71 105344 1657196 -0.47 -2.90%
2009-10-23 15.89 16.29 15.89 16.18 120212 1931756 0.18 1.12%
2009-10-22 15.80 16.36 15.65 16.00 132364 2134845 0.07 0.44%
2009-10-21 16.48 16.48 15.92 15.93 182424 2950953 -0.69 -4.15%
2009-10-20 16.82 16.94 16.32 16.62 191022 3158468 -0.12 -0.72%
2009-10-19 16.66 16.80 16.19 16.74 228019 3754653 -0.16 -0.95%
2009-10-16 16.48 17.05 16.16 16.90 302072 5037477 0.50 3.05%
2009-10-15 14.99 16.40 14.81 16.40 309861 4953197 1.49 9.99%
2009-10-14 14.95 15.29 14.60 14.91 174349 2595600 0.03 0.20%
2009-10-13 14.10 15.32 14.01 14.88 163098 2429342 0.50 3.48%
2009-10-12 13.82 15.00 13.80 14.38 233017 3386355 0.74 5.42%
2009-10-09 12.96 13.76 12.96 13.64 88399 1187303 0.82 6.40%
2009-09-30 12.75 13.18 12.72 12.82 93316 1208627 0.21 1.67%
2009-09-29 13.44 13.58 12.28 12.61 133231 1698025 -1.10 -8.02%
2009-09-28 14.33 14.33 13.38 13.71 191264 2654314 -0.80 -5.51%
2009-09-25 13.40 14.81 13.24 14.51 287750 4103380 1.05 7.80%
2009-09-24 12.69 13.68 12.67 13.46 134535 1786663 0.64 4.99%
2009-09-23 13.50 13.50 12.80 12.82 103832 1364228 -0.70 -5.18%
2009-09-22 12.80 13.98 12.71 13.52 285089 3870917 0.73 5.71%
2009-09-21 12.40 12.95 11.90 12.79 94084 1163372 0.23 1.83%
2009-09-18 13.17 13.26 12.49 12.56 92511 1196508 -0.70 -5.28%
2009-09-17 12.70 13.30 12.60 13.26 136155 1762827 0.31 2.39%
2009-09-16 13.23 13.40 12.80 12.95 135849 1773002 -0.34 -2.56%
2009-09-15 12.74 13.81 12.64 13.29 208666 2747390 0.45 3.50%
N 2009-09-14 12.18 12.88 12.10 12.84 262265 3277479 -0.44 -3.31%
2009-09-11 13.18 13.53 13.01 13.28 130942 1738657 -0.13 -0.97%
N 2009-09-10 13.60 14.20 13.26 13.41 134430 1832559 -0.46 -3.32%
2009-09-09 13.82 14.54 13.54 13.87 196556 2749384 -0.15 -1.07%
2009-09-08 13.22 14.50 13.10 14.02 222716 3078897 0.55 4.08%
2009-09-07 12.64 13.81 12.53 13.47 191204 2538176 0.84 6.65%
2009-09-04 12.72 13.00 12.31 12.63 165644 2101387 -0.01 -0.08%
N 2009-09-03 11.51 12.64 11.43 12.64 169726 2045898 1.15 10.01%
2009-09-02 11.40 11.65 11.05 11.49 120261 1372068 0.05 0.44%
2009-09-01 11.83 12.25 11.26 11.44 131851 1553344 -0.54 -4.51%
2009-08-31 12.89 12.98 11.93 11.98 192922 2372247 -1.27 -9.59%
2009-08-28 13.48 13.90 13.13 13.25 144006 1948952 -0.50 -3.64%
2009-08-27 14.60 14.94 13.51 13.75 288670 4062762 -1.19 -7.96%
2009-08-26 15.19 15.80 14.60 14.94 360189 5467498 0.10 0.67%
N 2009-08-25 13.28 14.84 13.10 14.84 349104 4910860 1.34 9.93%
2009-08-24 14.03 14.68 13.34 13.50 373937 5222695 -0.21 -1.53%
2009-08-21 12.29 13.71 12.06 13.71 285625 3789590 1.25 10.03%
2009-08-20 11.28 12.66 10.89 12.46 214462 2592212 0.95 8.25%
N 2009-08-19 11.25 11.94 10.98 11.51 107771 1252665 0.25 2.22%
N 2009-08-18 12.03 12.09 10.85 11.26 91521 1035633 -0.74 -6.17%
2009-08-17 11.30 12.54 11.00 12.00 209385 2521027 0.32 2.74%
2009-08-14 11.62 12.26 11.61 11.68 95524 1131386 0.43 3.82%
2009-08-13 11.23 11.41 11.05 11.25 29999 335138 -0.08 -0.71%
2009-08-12 11.70 11.75 11.30 11.33 25967 297536 -0.47 -3.98%
2009-08-11 11.65 11.88 11.65 11.80 22469 264800 0.10 0.85%
2009-08-10 11.72 11.73 11.45 11.70 27849 322757 0.00 0.00%
2009-08-07 12.12 12.28 11.55 11.70 92357 1087861 -0.54 -4.41%
2009-08-06 12.38 12.46 12.00 12.24 34803 425499 -0.33 -2.62%
2009-08-05 12.19 12.60 12.10 12.57 62713 776055 0.37 3.03%
2009-08-04 12.53 12.53 11.99 12.20 80671 978686 -0.34 -2.71%
N 2009-08-03 12.46 12.70 12.30 12.54 54564 680727 0.15 1.21%
2009-07-31 12.15 12.45 11.85 12.39 41391 502081 0.34 2.82%
2009-07-30 12.07 12.33 11.51 12.05 30933 368570 0.04 0.33%
2009-07-29 13.00 13.10 11.68 12.01 53103 661324 -0.96 -7.40%
2009-07-28 12.80 13.18 12.75 12.97 63422 824057 0.17 1.33%
2009-07-27 12.40 12.80 12.30 12.80 65064 824106 0.46 3.73%
2009-07-24 12.51 12.51 12.10 12.34 62741 772357 -0.19 -1.52%
N 2009-07-23 12.72 12.80 12.17 12.53 67539 837054 -0.09 -0.71%
N 2009-07-22 12.64 12.85 12.50 12.62 44899 569483 0.02 0.16%
N 2009-07-21 13.20 13.30 12.40 12.60 92231 1175551 -0.21 -1.64%
N 2009-07-20 13.19 13.32 12.68 12.81 50813 651935 -0.38 -2.88%
2009-07-17 12.91 13.30 12.50 13.19 48144 620705 0.22 1.70%
2009-07-16 13.15 13.25 12.80 12.97 50354 654559 -0.04 -0.31%
2009-07-15 12.60 13.30 12.35 13.01 80393 1038263 0.50 4.00%
2009-07-14 12.05 12.63 11.81 12.51 86495 1063163 0.44 3.65%
N 2009-07-13 11.71 12.47 11.71 12.07 96394 1171859 0.50 4.32%
2009-07-10 11.19 11.65 11.19 11.57 78748 903263 0.46 4.14%
2009-07-09 11.10 11.28 10.99 11.11 53861 597618 -0.03 -0.27%
2009-07-08 10.68 11.18 10.58 11.14 83317 919353 0.39 3.63%
2009-07-07 10.52 10.98 10.37 10.75 50745 544531 0.25 2.38%
2009-07-06 10.52 10.64 10.30 10.50 50930 533263 -0.12 -1.13%
2009-07-03 10.44 10.67 10.35 10.62 38875 408000 0.12 1.14%
N 2009-07-02 10.86 11.05 10.46 10.50 54094 573937 -0.35 -3.23%
2009-07-01 10.75 10.94 10.62 10.85 52154 562977 -0.01 -0.09%
2009-06-30 10.57 11.05 10.41 10.86 112811 1215969 0.27 2.55%
2009-06-29 10.10 10.65 10.09 10.59 89908 933287 0.53 5.27%
2009-06-26 9.92 10.24 9.89 10.06 59122 595747 0.18 1.82%
N 2009-06-24 9.75 9.88 9.66 9.88 21694 212493 0.11 1.13%
N 2009-06-23 9.73 9.83 9.60 9.77 27750 269688 -0.01 -0.10%
2009-06-22 9.92 9.95 9.73 9.78 26996 265362 -0.09 -0.91%
2009-06-19 9.99 9.99 9.80 9.87 21936 216377 -0.14 -1.40%
2009-06-18 10.09 10.17 9.96 10.01 27368 273779 -0.06 -0.60%
2009-06-17 9.85 10.18 9.85 10.07 34745 348333 0.20 2.03%
N 2009-06-16 9.66 9.96 9.66 9.87 41570 409886 0.17 1.75%
2009-06-15 9.77 9.95 9.58 9.70 42141 407082 -0.12 -1.22%
2009-06-12 10.15 10.15 9.78 9.82 36591 362483 -0.34 -3.35%
2009-06-11 10.19 10.20 10.00 10.16 19409 196114 -0.07 -0.68%
2009-06-10 10.10 10.25 10.07 10.23 31368 318809 0.15 1.49%
2009-06-09 10.15 10.15 9.86 10.08 24141 240814 -0.04 -0.40%
2009-06-08 10.23 10.23 9.96 10.12 28228 284091 -0.09 -0.88%
N 2009-06-05 10.43 10.45 10.09 10.21 59975 612325 -0.32 -3.04%
2009-06-04 10.85 10.85 10.10 10.53 86957 903670 -0.35 -3.22%
2009-06-03 10.66 11.14 10.60 10.88 50594 550036 0.22 2.06%
2009-06-02 10.58 10.73 10.50 10.66 29895 317489 0.16 1.52%
2009-06-01 10.59 10.59 10.36 10.50 26780 279761 0.10 0.96%