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

风帆股份(600482)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
2009-11-26 13.32 13.55 12.50 12.59 157136 2059970 -0.73 -5.48%
2009-11-25 13.05 13.38 12.94 13.32 135649 1784301 0.15 1.14%
2009-11-24 14.13 14.17 13.00 13.17 221612 3037627 -0.89 -6.33%
2009-11-23 13.84 14.15 13.78 14.06 180416 2528930 0.19 1.37%
2009-11-20 14.08 14.10 13.85 13.87 194295 2714117 -0.10 -0.72%
2009-11-19 13.79 14.07 13.60 13.97 198210 2742646 0.19 1.38%
2009-11-18 13.89 14.20 13.67 13.78 174591 2421796 -0.19 -1.36%
2009-11-17 13.81 14.10 13.60 13.97 258436 3588583 0.18 1.30%
2009-11-16 13.75 13.92 13.54 13.79 256468 3517082 0.24 1.77%
2009-11-13 13.18 13.55 12.97 13.55 175512 2323737 0.31 2.34%
2009-11-12 13.43 13.48 13.20 13.24 102409 1366062 -0.10 -0.75%
2009-11-11 13.30 13.48 13.13 13.34 100950 1345370 -0.02 -0.15%
2009-11-10 13.75 13.80 13.35 13.36 119324 1604003 -0.26 -1.91%
2009-11-09 13.54 13.86 13.35 13.62 144810 1968688 0.15 1.11%
2009-11-06 13.52 13.58 13.24 13.47 208188 2798728 0.09 0.67%
2009-11-05 13.20 13.62 13.08 13.38 214509 2867965 0.26 1.98%
2009-11-04 13.16 13.36 12.91 13.12 147098 1934642 0.06 0.46%
2009-11-03 12.63 13.45 12.50 13.06 220291 2888604 0.45 3.57%
2009-11-02 11.80 12.63 11.75 12.61 89715 1105805 0.42 3.44%
2009-10-30 12.30 12.50 12.10 12.19 63877 786236 0.15 1.25%
2009-10-29 12.20 12.35 11.98 12.04 81238 988334 -0.59 -4.67%
2009-10-28 12.18 12.76 12.15 12.63 87229 1092412 0.39 3.19%
2009-10-27 12.75 12.80 12.20 12.24 86236 1077950 -0.70 -5.41%
2009-10-26 12.81 13.19 12.61 12.94 68075 872901 0.04 0.31%
2009-10-23 12.68 13.04 12.60 12.90 124313 1601805 0.19 1.50%
2009-10-22 12.26 13.18 12.20 12.71 162863 2087001 0.36 2.92%
2009-10-21 12.55 12.57 12.32 12.35 89118 1108203 -0.26 -2.06%
2009-10-20 12.50 12.96 12.50 12.61 115885 1473522 0.25 2.02%
2009-10-19 12.04 12.38 11.89 12.36 77948 951148 0.36 3.00%
2009-10-16 12.16 12.28 11.75 12.00 64226 769329 -0.15 -1.24%
2009-10-15 12.15 12.36 11.97 12.15 58996 716863 -0.01 -0.08%
2009-10-14 12.09 12.34 11.99 12.16 68461 834528 0.16 1.33%
2009-10-13 11.80 12.01 11.72 12.00 40503 481677 0.15 1.27%
2009-10-12 11.88 12.14 11.70 11.85 75178 897611 0.04 0.34%
2009-10-09 11.38 11.84 11.20 11.81 73317 853726 0.84 7.66%
2009-09-30 11.00 11.25 10.96 10.97 53741 595822 0.01 0.09%
2009-09-29 11.18 11.34 10.60 10.96 62412 680681 -0.24 -2.14%
2009-09-28 11.86 12.19 11.12 11.20 67735 791430 -0.63 -5.33%
2009-09-25 12.15 12.27 11.80 11.83 67626 812925 -0.39 -3.19%
2009-09-24 12.13 12.49 11.72 12.22 91360 1107546 0.01 0.08%
2009-09-23 12.69 13.00 12.06 12.21 103611 1297544 -0.58 -4.54%
2009-09-22 13.40 13.73 12.77 12.79 123582 1631381 -0.68 -5.05%
2009-09-21 13.05 13.55 12.66 13.47 162023 2114829 0.36 2.75%
N 2009-09-18 13.90 13.98 12.93 13.11 229877 3109707 -0.90 -6.42%
N 2009-09-17 12.60 14.01 12.55 14.01 371494 5033029 1.27 9.97%
2009-09-16 12.85 13.05 12.49 12.74 158789 2022423 -0.36 -2.75%
2009-09-15 12.88 13.44 12.77 13.10 185416 2442735 0.36 2.83%
2009-09-14 12.40 12.83 12.35 12.74 132407 1680242 0.26 2.08%
2009-09-11 12.36 12.65 12.20 12.48 137863 1720080 0.06 0.48%
2009-09-10 12.66 12.95 12.20 12.42 172785 2161552 -0.34 -2.67%
2009-09-09 12.90 13.10 12.67 12.76 239740 3081599 -0.20 -1.54%
2009-09-08 12.30 13.18 12.08 12.96 324184 4137262 0.48 3.85%
2009-09-07 12.10 12.89 11.96 12.48 427898 5313667 0.75 6.39%
2009-09-04 10.60 11.73 10.55 11.73 160641 1841895 1.07 10.04%
2009-09-03 10.15 10.78 10.07 10.66 101622 1063115 0.52 5.13%
2009-09-02 10.03 10.20 9.97 10.14 53695 541283 0.09 0.90%
2009-09-01 10.05 10.30 9.94 10.05 66176 671737 -0.04 -0.40%
2009-08-31 10.95 10.95 10.08 10.09 103501 1075086 -1.10 -9.83%
N 2009-08-28 11.50 11.75 11.18 11.19 109880 1246340 -0.57 -4.85%
2009-08-27 11.82 12.06 11.55 11.76 139818 1655651 -0.18 -1.51%
2009-08-26 11.35 12.23 11.13 11.94 208960 2491764 0.48 4.19%
2009-08-25 11.80 11.80 10.96 11.46 184005 2098479 -0.44 -3.70%
N 2009-08-24 11.42 12.10 11.18 11.90 276710 3202525 0.62 5.50%
2009-08-21 10.67 11.40 10.55 11.28 200575 2198793 0.55 5.13%
N 2009-08-20 10.35 10.75 10.21 10.73 102271 1077786 0.40 3.87%
2009-08-19 11.05 11.12 10.00 10.33 115621 1221488 -0.72 -6.52%
2009-08-18 10.70 11.12 10.50 11.05 104053 1129425 0.35 3.27%
2009-08-17 11.79 11.79 10.70 10.70 142534 1588447 -1.19 -10.01%
2009-08-14 12.81 12.90 11.85 11.89 133385 1642042 -0.90 -7.04%
2009-08-13 12.80 13.01 12.40 12.79 103289 1315890 -0.01 -0.08%
2009-08-12 13.80 13.80 12.70 12.80 154934 2043100 -1.06 -7.65%
2009-08-11 13.84 13.98 13.64 13.86 87366 1207926 -0.04 -0.29%
2009-08-10 14.16 14.37 13.51 13.90 158360 2207308 -0.18 -1.28%
N 2009-08-07 15.02 15.24 14.00 14.08 322351 4698414 -1.17 -7.67%
N 2009-08-06 15.01 15.96 14.65 15.25 488109 7526268 0.24 1.60%
N 2009-08-05 14.86 15.35 14.60 15.01 283144 4238536 0.09 0.60%
2009-08-04 14.82 15.15 14.40 14.92 294265 4374057 0.14 0.95%
N 2009-08-03 14.69 14.95 14.59 14.78 274610 4042632 0.39 2.71%
2009-07-31 13.94 14.55 13.70 14.39 231154 3271730 0.61 4.43%
2009-07-30 14.00 14.35 13.10 13.78 235701 3217978 -0.22 -1.57%
2009-07-29 15.25 15.44 13.93 14.00 368791 5399941 -1.47 -9.50%
N 2009-07-28 15.01 15.96 14.82 15.47 611522 9374575 0.53 3.55%
N 2009-07-27 14.16 15.15 14.06 14.94 503887 7379294 0.81 5.73%
N 2009-07-24 14.08 14.37 13.75 14.13 217504 3069141 0.04 0.28%
2009-07-23 13.97 14.24 13.70 14.09 194374 2707641 0.10 0.71%
2009-07-22 13.87 14.40 13.81 13.99 197885 2780808 0.07 0.50%
2009-07-21 14.73 14.82 13.80 13.92 337165 4850026 -0.65 -4.46%
2009-07-20 14.10 14.60 13.96 14.57 368033 5285835 0.37 2.61%
2009-07-17 13.83 14.43 13.65 14.20 343043 4842976 0.36 2.60%
2009-07-16 13.97 14.08 13.74 13.84 232714 3245779 -0.02 -0.14%
2009-07-15 13.85 14.11 13.73 13.86 175168 2432214 0.03 0.22%
2009-07-14 13.80 13.89 13.60 13.83 168068 2306214 0.08 0.58%
2009-07-13 13.60 14.18 13.55 13.75 199689 2772296 0.04 0.29%
2009-07-10 14.10 14.11 13.66 13.71 286494 3969760 -0.40 -2.83%
N 2009-07-09 13.01 14.29 13.01 14.11 550770 7577216 1.12 8.62%
2009-07-08 12.57 13.00 12.50 12.99 192327 2465361 0.39 3.10%
2009-07-07 12.43 12.70 12.38 12.60 137267 1727723 0.16 1.29%
2009-07-06 12.65 12.78 12.32 12.44 179448 2239320 -0.25 -1.97%
2009-07-03 12.84 12.84 12.64 12.69 151651 1927808 -0.25 -1.93%
2009-07-02 12.74 12.97 12.67 12.94 162281 2088579 0.15 1.17%
N 2009-07-01 12.88 12.98 12.51 12.79 207231 2633600 -0.08 -0.62%
2009-06-30 13.45 13.46 12.70 12.87 333692 4350912 -0.63 -4.67%
2009-06-29 13.32 13.82 13.25 13.50 130387 1768825 0.17 1.27%
2009-06-26 13.50 13.59 13.23 13.33 125987 1686028 -0.16 -1.19%
2009-06-25 13.84 13.99 13.42 13.49 192621 2634376 -0.28 -2.03%
2009-06-24 13.63 13.83 13.55 13.77 223399 3063224 0.23 1.70%
2009-06-23 13.45 13.80 13.28 13.54 203742 2761165 -0.10 -0.73%
N 2009-06-22 13.38 13.75 13.20 13.64 318480 4316837 0.27 2.02%
N 2009-06-19 13.54 13.60 13.13 13.37 228426 3048113 -0.16 -1.18%
N 2009-06-18 13.75 13.75 13.30 13.53 327379 4417532 0.10 0.74%
N 2009-06-17 13.25 13.52 12.99 13.43 242610 3216904 0.25 1.90%
2009-06-16 13.15 13.42 13.02 13.18 106443 1402319 -0.14 -1.05%
2009-06-15 13.35 13.61 13.15 13.32 129544 1731202 0.03 0.23%
2009-06-12 13.61 13.70 13.01 13.29 165926 2199372 -0.32 -2.35%
2009-06-11 13.59 13.79 13.50 13.61 140138 1912427 0.00 0.00%
2009-06-10 13.90 13.90 13.37 13.61 212465 2884383 -0.42 -2.99%
2009-06-09 13.67 14.12 13.00 14.03 257580 3491152 0.36 2.63%
2009-06-08 14.29 14.30 13.52 13.67 206043 2832951 -0.63 -4.41%
2009-06-05 14.75 14.81 14.29 14.30 141119 2035878 -0.46 -3.12%
2009-06-04 14.55 14.95 14.46 14.76 124037 1824759 0.22 1.51%
2009-06-03 14.76 14.80 14.39 14.54 138252 2011439 -0.21 -1.42%
2009-06-02 14.82 15.19 14.62 14.75 145227 2167282 -0.06 -0.41%
2009-06-01 14.47 14.94 14.30 14.81 144357 2114367 0.42 2.92%
2009-05-27 14.62 14.74 14.25 14.39 103600 1496187 -0.21 -1.44%
2009-05-26 14.93 15.25 14.59 14.60 197967 2948856 -0.30 -2.01%