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

亨通光电(600487)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 30.43 30.79 28.50 28.92 30150 891284 -1.50 -4.93%
2009-11-25 29.38 30.60 29.30 30.42 27618 825296 0.94 3.19%
2009-11-24 31.31 31.40 29.20 29.48 42354 1288944 -1.69 -5.42%
2009-11-23 30.10 31.28 29.83 31.17 29871 908909 0.95 3.14%
2009-11-20 30.52 30.52 29.90 30.22 23234 700139 -0.33 -1.08%
2009-11-19 30.29 30.79 29.80 30.55 23268 701402 0.36 1.19%
2009-11-18 30.00 30.38 29.80 30.19 23430 703276 0.21 0.70%
2009-11-17 30.10 30.48 29.62 29.98 23404 703485 -0.10 -0.33%
2009-11-16 30.20 30.70 29.83 30.08 45304 1364330 0.25 0.84%
2009-11-13 28.80 29.97 28.66 29.83 72297 2138944 1.23 4.30%
2009-11-12 27.23 28.77 27.23 28.60 49608 1399069 1.39 5.11%
2009-11-11 27.50 27.50 27.10 27.21 14197 386801 -0.21 -0.77%
2009-11-10 27.86 27.90 27.23 27.42 17137 471090 -0.20 -0.72%
2009-11-09 27.59 27.73 27.05 27.62 13936 381886 0.32 1.17%
2009-11-06 27.39 27.66 27.05 27.30 29389 802983 0.04 0.15%
2009-11-05 27.38 28.17 27.10 27.26 44563 1230423 0.05 0.18%
2009-11-04 26.44 27.30 26.08 27.21 53421 1441274 1.02 3.90%
2009-11-03 26.31 26.48 26.01 26.19 21612 566724 0.30 1.16%
2009-11-02 24.69 26.00 24.52 25.89 26008 664793 0.73 2.90%
2009-10-30 25.24 25.68 25.10 25.16 22848 580160 0.08 0.32%
2009-10-29 25.30 25.46 24.82 25.08 21550 540019 -0.37 -1.45%
2009-10-28 25.99 26.14 24.89 25.45 25098 636165 -0.55 -2.12%
2009-10-27 26.11 27.00 25.96 26.00 23564 623385 -0.32 -1.22%
2009-10-26 26.00 26.38 25.40 26.32 28068 728853 0.40 1.54%
2009-10-23 25.75 26.28 25.74 25.92 18744 488696 0.19 0.74%
2009-10-22 25.25 25.89 25.15 25.73 14951 380838 0.10 0.39%
2009-10-21 25.83 26.05 25.61 25.63 18902 487666 -0.31 -1.20%
2009-10-20 26.23 26.49 25.72 25.94 28520 741774 -0.24 -0.92%
2009-10-19 25.10 26.30 24.90 26.18 31261 810054 0.95 3.77%
2009-10-16 25.10 25.30 24.70 25.23 16466 411159 0.04 0.16%
2009-10-15 25.20 25.44 24.48 25.19 27755 690283 0.24 0.96%
2009-10-14 25.11 25.60 24.75 24.95 26921 679439 0.05 0.20%
2009-10-13 24.88 25.21 24.61 24.90 22188 551672 0.07 0.28%
2009-10-12 23.89 25.35 23.70 24.83 33585 828615 1.12 4.72%
2009-10-09 22.70 23.75 22.58 23.71 14701 343365 1.41 6.32%
2009-09-30 22.22 22.67 22.10 22.30 10703 238803 0.33 1.50%
2009-09-29 22.01 22.53 21.80 21.97 13144 290525 -0.61 -2.70%
2009-09-28 23.54 23.88 22.30 22.58 14850 342057 -0.92 -3.92%
2009-09-25 23.42 24.14 23.00 23.50 17080 407284 0.06 0.26%
N 2009-09-24 23.40 23.90 22.70 23.44 20352 473746 -0.35 -1.47%
N 2009-09-23 23.68 24.24 23.20 23.79 28168 671028 -0.05 -0.21%
2009-09-22 23.57 24.66 23.30 23.84 42472 1027663 0.19 0.80%
2009-09-21 22.75 23.70 22.51 23.65 20788 480801 0.79 3.46%
2009-09-18 24.38 24.38 22.69 22.86 27515 644167 -1.19 -4.95%
2009-09-17 23.66 24.28 23.50 24.05 25459 611277 0.57 2.43%
2009-09-16 23.34 23.75 23.12 23.48 25580 601520 0.10 0.43%
2009-09-15 23.60 23.60 23.14 23.38 17060 398923 -0.20 -0.85%
2009-09-14 23.02 23.84 22.71 23.58 46282 1091599 0.53 2.30%
2009-09-11 22.70 23.12 22.20 23.05 23265 533133 0.39 1.72%
N 2009-09-10 22.09 22.90 21.83 22.66 26814 601768 0.59 2.67%
2009-09-09 22.19 22.23 21.58 22.07 18183 399764 0.10 0.46%
2009-09-08 21.70 22.16 21.60 21.97 15370 336595 0.11 0.50%
2009-09-07 21.47 21.96 21.36 21.86 21600 468712 0.50 2.34%
2009-09-04 21.10 21.54 21.09 21.36 22930 487742 0.04 0.19%
2009-09-03 20.95 21.41 20.50 21.32 22503 472926 0.88 4.30%
2009-09-02 20.31 20.78 20.15 20.44 7793 159082 0.22 1.09%
2009-09-01 20.10 20.75 20.00 20.22 17738 361756 -0.11 -0.54%
2009-08-31 21.80 21.80 20.25 20.33 21280 449631 -1.74 -7.88%
2009-08-28 22.90 22.90 21.91 22.07 15067 335198 -0.86 -3.75%
2009-08-27 22.88 23.20 22.43 22.93 20752 475268 0.03 0.13%
2009-08-26 21.99 23.08 21.83 22.90 25619 579961 0.86 3.90%
2009-08-25 22.10 22.75 21.40 22.04 25784 563417 -0.31 -1.39%
N 2009-08-24 22.30 23.30 22.00 22.35 29859 677052 0.03 0.13%
N 2009-08-21 21.55 22.75 21.42 22.32 43823 974107 0.93 4.35%
N 2009-08-20 20.88 21.87 20.62 21.39 26126 553399 0.78 3.79%
2009-08-19 21.10 21.34 20.10 20.61 15928 330825 -0.59 -2.78%
N 2009-08-18 20.42 21.36 19.68 21.20 26614 545659 0.54 2.61%
N 2009-08-17 22.95 22.95 20.66 20.66 54234 1143924 -2.30 -10.02%
2009-08-14 23.01 23.33 22.66 22.96 32743 752701 -0.06 -0.26%
2009-08-13 23.31 23.60 22.67 23.02 21727 501505 -0.18 -0.78%
2009-08-12 24.00 24.38 23.05 23.20 39644 939567 -0.90 -3.73%
2009-08-11 24.70 25.19 24.05 24.10 36880 899811 -0.58 -2.35%
2009-08-10 23.85 24.98 23.85 24.68 77294 1906083 0.91 3.83%
N 2009-08-07 22.95 24.70 22.80 23.77 88247 2092500 0.86 3.75%
2009-08-06 22.90 23.49 22.40 22.91 46228 1056144 -0.05 -0.22%
2009-08-05 22.34 23.20 22.34 22.96 46521 1064031 0.44 1.95%
2009-08-04 22.64 22.70 22.00 22.52 36335 811093 -0.12 -0.53%
2009-08-03 22.88 22.98 22.36 22.64 41153 928273 -0.11 -0.48%
2009-07-31 22.34 22.75 22.00 22.75 30826 693278 0.61 2.75%
2009-07-30 22.29 22.60 21.62 22.14 26533 585051 0.02 0.09%
2009-07-29 23.20 23.75 21.51 22.12 44214 1012635 -1.24 -5.31%
N 2009-07-28 23.22 23.80 22.82 23.36 63001 1467896 0.56 2.46%
2009-07-24 23.00 23.55 22.27 22.80 35936 823951 -0.40 -1.72%
2009-07-23 22.31 23.20 22.00 23.20 52808 1185716 0.90 4.04%
2009-07-22 22.15 22.34 21.99 22.30 24633 545963 0.15 0.68%
2009-07-21 23.24 23.24 22.00 22.15 40435 908360 -0.89 -3.86%
2009-07-20 23.12 23.37 22.50 23.04 32420 750898 0.14 0.61%
N 2009-07-17 22.79 23.35 22.70 22.90 20694 475556 0.21 0.93%
N 2009-07-16 23.32 23.55 22.60 22.69 37971 871713 -0.71 -3.03%
2009-07-15 23.78 23.85 23.23 23.40 40789 959059 -0.29 -1.22%
2009-07-14 22.80 23.90 22.65 23.69 58968 1373812 0.88 3.86%
N 2009-07-13 22.84 23.25 22.35 22.81 48669 1110274 -0.19 -0.83%
2009-07-09 22.58 23.38 22.31 23.00 61512 1406651 0.09 0.39%
N 2009-07-08 22.43 23.29 22.42 22.91 97162 2220485 0.49 2.19%
N 2009-07-07 20.95 22.42 20.95 22.42 109238 2394958 2.04 10.01%
N 2009-07-06 20.02 20.70 20.02 20.38 25616 521330 0.35 1.75%
2009-07-03 20.17 20.50 19.70 20.03 30162 605530 -0.16 -0.79%
2009-07-02 20.58 20.88 20.06 20.19 33081 675726 -0.47 -2.27%
2009-07-01 21.00 21.05 20.50 20.66 27140 560185 -0.40 -1.90%
2009-06-30 20.61 21.32 20.31 21.06 39807 833531 0.34 1.64%
2009-06-29 19.91 21.30 19.91 20.72 51744 1075844 0.84 4.22%
2009-06-26 19.98 20.00 19.71 19.88 16794 333710 0.09 0.46%
N 2009-06-25 19.51 19.90 19.51 19.79 12349 243531 -0.11 -0.55%
N 2009-06-24 20.02 20.35 19.56 19.90 34076 682693 0.19 0.96%
N 2009-06-23 19.76 20.00 19.38 19.71 22513 443082 -0.30 -1.50%
2009-06-22 20.15 20.27 19.88 20.01 22511 451269 -0.10 -0.50%
N 2009-06-19 20.14 20.25 19.69 20.11 27948 555983 -0.02 -0.10%
N 2009-06-18 19.88 20.48 19.80 20.13 45310 911461 0.29 1.46%
N 2009-06-17 19.30 20.19 19.06 19.84 41572 824213 0.50 2.58%
2009-06-16 19.31 19.54 18.88 19.34 24017 462766 -0.09 -0.46%
2009-06-15 18.73 19.44 18.23 19.43 24896 474758 0.64 3.41%
2009-06-12 18.50 19.15 18.31 18.79 27129 511355 0.23 1.24%
2009-06-11 19.00 19.00 18.50 18.56 19615 367231 -0.44 -2.32%
2009-06-10 18.74 19.05 18.43 19.00 26079 490462 0.38 2.04%
2009-06-09 18.33 18.74 18.15 18.62 13149 241949 -0.03 -0.16%
N 2009-06-08 18.50 18.68 18.01 18.65 34504 631792 -0.01 -0.05%
2009-06-05 19.28 19.36 18.53 18.66 41980 790383 -0.59 -3.06%
2009-06-04 19.80 19.90 19.20 19.25 38221 742770 -0.69 -3.46%
2009-06-03 19.86 20.25 19.51 19.94 45137 899396 0.09 0.45%
2009-06-02 19.18 19.86 19.02 19.85 48064 942471 0.84 4.42%
2009-06-01 18.80 19.31 18.80 19.01 49218 936355 0.22 1.17%
2009-05-27 19.07 19.12 18.70 18.79 22800 429461 -0.19 -1.00%
2009-05-26 18.72 19.34 18.72 18.98 36119 692055 0.26 1.39%