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

驰宏锌锗(600497)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 32.66 32.66 31.03 31.25 247410 7854594 -1.57 -4.78%
2009-11-26 32.40 34.49 32.30 32.82 428894 14259649 1.42 4.52%
2009-11-25 30.17 31.69 29.90 31.40 151161 4644643 1.24 4.11%
2009-11-24 31.18 32.00 29.90 30.16 210880 6590409 -0.94 -3.02%
2009-11-23 30.75 31.26 30.55 31.10 138974 4298325 0.50 1.63%
2009-11-20 30.70 30.73 30.20 30.60 97670 2974945 -0.20 -0.65%
2009-11-19 30.93 30.99 30.51 30.80 95960 2947683 -0.02 -0.07%
2009-11-18 30.68 31.14 30.52 30.82 111805 3443760 0.03 0.10%
2009-11-17 31.97 32.19 30.70 30.79 230507 7240345 0.55 1.82%
2009-11-13 29.51 30.30 29.23 30.24 136308 4062437 0.38 1.27%
2009-11-12 29.70 30.63 29.70 29.86 121931 3678106 0.52 1.77%
2009-11-11 29.89 29.90 29.00 29.34 91886 2706507 -0.58 -1.94%
2009-11-10 30.70 30.89 29.87 29.92 117478 3548180 -0.51 -1.68%
2009-11-09 29.94 30.76 29.60 30.43 143837 4351424 0.49 1.64%
2009-11-06 29.55 30.34 29.38 29.94 146001 4366671 0.39 1.32%
2009-11-05 29.95 30.03 29.08 29.55 96863 2855756 -0.28 -0.94%
2009-11-04 29.97 30.19 29.41 29.83 128817 3846385 0.42 1.43%
2009-11-03 29.08 29.98 29.05 29.41 123197 3640833 0.57 1.98%
2009-11-02 26.90 28.90 26.60 28.84 135779 3802794 0.69 2.45%
2009-10-30 28.83 29.00 27.92 28.15 154125 4397598 0.29 1.04%
2009-10-29 28.80 29.12 27.00 27.86 247158 6961780 -1.99 -6.67%
2009-10-28 29.70 30.12 28.90 29.85 178518 5263498 -0.02 -0.07%
2009-10-27 30.59 31.28 29.79 29.87 234589 7172161 -1.41 -4.51%
2009-10-26 30.17 31.74 29.80 31.28 256217 7947006 1.12 3.71%
2009-10-23 29.62 30.59 29.30 30.16 212738 6388222 0.61 2.06%
2009-10-22 30.49 30.97 29.50 29.55 212911 6454392 -0.15 -0.51%
2009-10-21 29.31 30.20 29.29 29.70 184092 5491427 0.10 0.34%
2009-10-20 30.05 30.36 29.25 29.60 204261 6079279 0.01 0.03%
2009-10-19 28.15 29.96 27.93 29.59 228648 6689447 1.30 4.59%
2009-10-16 28.59 28.80 27.70 28.29 123204 3463104 -0.27 -0.94%
2009-10-15 29.08 29.60 28.20 28.56 176311 5082457 -0.19 -0.66%
2009-10-14 28.28 29.80 28.01 28.75 279896 8142229 0.50 1.77%
2009-10-13 27.80 28.30 27.60 28.25 125254 3508938 0.38 1.36%
2009-10-12 28.50 28.50 27.54 27.87 215123 6035144 -0.90 -3.13%
2009-10-09 27.00 28.77 26.99 28.77 379970 10809808 2.62 10.02%
2009-09-30 24.56 26.57 24.56 26.15 237942 6245585 2.00 8.28%
2009-09-29 24.38 24.38 23.50 24.15 81873 1963254 0.17 0.71%
2009-09-28 25.19 25.76 23.50 23.98 88371 2188181 -1.17 -4.65%
2009-09-25 25.62 25.85 25.05 25.15 109193 2775266 -1.09 -4.15%
N 2009-09-24 25.80 26.99 24.68 26.24 131688 3387064 -0.04 -0.15%
2009-09-23 27.18 27.89 25.65 26.28 121362 3248451 -0.94 -3.45%
2009-09-22 28.30 28.50 27.02 27.22 114315 3176435 -1.15 -4.05%
2009-09-21 27.61 28.40 27.00 28.37 129373 3583525 0.26 0.93%
2009-09-18 29.01 29.37 27.40 28.11 171626 4920567 -1.42 -4.81%
2009-09-17 29.71 30.30 29.40 29.53 168354 5013775 0.31 1.06%
2009-09-16 29.50 30.38 28.25 29.22 227023 6650744 -0.30 -1.02%
2009-09-15 28.95 30.50 28.10 29.52 215436 6333553 0.93 3.25%
2009-09-14 27.96 29.28 27.60 28.59 141326 4047730 0.39 1.38%
N 2009-09-11 27.40 29.08 27.21 28.20 197241 5590753 -0.38 -1.33%
2009-09-10 28.77 29.78 28.19 28.58 200855 5793039 -1.02 -3.45%
2009-09-09 28.76 30.22 28.63 29.60 396223 11653191 1.41 5.00%
2009-09-08 26.51 28.25 26.15 28.19 251028 6887749 0.95 3.49%
2009-09-07 27.10 27.94 26.32 27.24 309462 8404099 0.12 0.44%
N 2009-09-04 25.10 27.12 25.05 27.12 369932 9752625 2.47 10.02%
N 2009-09-03 22.52 24.65 22.52 24.65 170484 4084764 2.24 10.00%
2009-09-02 22.05 22.90 21.50 22.41 116519 2584646 -0.03 -0.13%
2009-09-01 23.10 23.60 22.00 22.44 126920 2887078 -1.13 -4.79%
N 2009-08-31 25.95 25.95 23.54 23.57 198713 4785227 -2.58 -9.87%
2009-08-28 26.99 27.43 25.90 26.15 140989 3738832 -0.70 -2.61%
N 2009-08-27 27.00 27.71 26.60 26.85 119217 3228970 -0.87 -3.14%
2009-08-26 27.00 28.40 26.42 27.72 144952 4005865 0.30 1.09%
2009-08-25 27.90 28.02 26.00 27.42 206661 5609255 -1.15 -4.03%
2009-08-24 28.29 29.11 27.99 28.57 238495 6793270 1.21 4.42%
2009-08-21 26.10 27.51 25.25 27.36 229283 6042896 1.11 4.23%
N 2009-08-20 25.60 26.50 25.00 26.25 187607 4858437 1.06 4.21%
N 2009-08-19 27.29 27.37 24.70 25.19 187168 4861310 -2.10 -7.70%
2009-08-18 26.12 27.49 25.95 27.29 186141 4992334 1.16 4.44%
2009-08-17 26.90 28.28 26.11 26.13 191424 5138689 -2.88 -9.93%
2009-08-14 29.74 30.95 28.70 29.01 273364 8173904 -0.47 -1.59%
2009-08-13 28.00 29.80 27.50 29.48 233712 6677406 1.88 6.81%
2009-08-12 29.25 29.80 27.22 27.60 206385 5791409 -2.51 -8.34%
2009-08-11 31.30 31.30 29.86 30.11 128523 3891985 -1.32 -4.20%
2009-08-10 29.51 31.51 29.46 31.43 270159 8253886 2.18 7.45%
2009-08-07 31.50 32.20 29.14 29.25 302414 9209498 -3.13 -9.67%
2009-08-06 33.69 34.26 32.31 32.38 253021 8423582 -2.10 -6.09%
2009-08-05 34.10 34.50 32.10 34.48 293179 9806971 0.47 1.38%
2009-08-04 32.15 34.90 32.15 34.01 411098 13878318 1.95 6.08%
N 2009-08-03 30.45 32.68 29.88 32.06 400083 12500821 2.24 7.51%
2009-07-31 27.62 29.82 27.30 29.82 344602 9857001 2.70 9.96%
2009-07-30 26.46 27.30 25.25 27.12 257840 6839546 0.86 3.27%
2009-07-29 28.66 29.00 26.15 26.26 314905 8626560 -2.82 -9.70%
2009-07-28 29.40 30.40 28.52 29.08 262416 7752178 -0.58 -1.96%
N 2009-07-27 28.00 30.60 27.78 29.66 386300 11311731 1.22 4.29%
N 2009-07-24 27.65 28.90 26.50 28.44 376027 10432177 0.94 3.42%
2009-07-23 27.28 28.98 27.00 27.50 413104 11511102 0.51 1.89%
2009-07-22 24.42 27.41 24.30 26.99 606493 16233717 2.04 8.18%
2009-07-21 26.31 26.58 24.21 24.95 569421 14426380 0.16 0.65%
N 2009-07-20 23.17 24.79 23.17 24.79 271862 6681086 2.25 9.98%
N 2009-07-17 21.14 22.60 21.01 22.54 332467 7347781 1.36 6.42%
N 2009-07-16 21.85 22.66 21.01 21.18 356738 7871859 -0.38 -1.76%
2009-07-15 20.60 21.58 20.50 21.56 288463 6062727 1.08 5.27%
2009-07-14 20.05 20.63 20.05 20.48 125733 2560780 0.43 2.15%
2009-07-13 20.35 20.48 20.00 20.05 94943 1913326 -0.30 -1.47%
2009-07-10 20.20 20.65 20.08 20.35 147301 3012009 0.29 1.45%
2009-07-09 19.88 20.15 19.72 20.06 85217 1703025 0.15 0.75%
2009-07-08 19.88 20.20 19.69 19.91 109348 2172101 -0.18 -0.90%
2009-07-07 20.60 20.60 20.00 20.09 122815 2487247 -0.52 -2.52%
2009-07-06 20.40 20.93 19.97 20.61 188220 3850600 0.21 1.03%
2009-07-03 20.30 20.40 19.80 20.40 134151 2694150 -0.04 -0.20%
2009-07-02 19.75 20.62 19.75 20.44 212251 4338006 0.72 3.65%
2009-07-01 19.65 19.88 19.51 19.72 84583 1665057 -0.07 -0.35%
2009-06-30 19.55 20.09 19.27 19.79 134019 2634568 0.26 1.33%
2009-06-29 19.10 19.79 19.10 19.53 78058 1522772 -0.08 -0.41%
2009-06-26 20.00 20.07 19.50 19.61 60886 1195880 -0.27 -1.36%
2009-06-25 20.25 20.45 19.80 19.88 76904 1538675 -0.32 -1.58%
2009-06-24 19.24 20.38 19.24 20.20 129873 2594101 0.99 5.15%
2009-06-23 19.40 19.40 19.10 19.21 91602 1759712 -0.40 -2.04%
2009-06-22 19.78 19.80 19.50 19.61 69226 1357288 -0.16 -0.81%
2009-06-19 20.04 20.23 19.52 19.77 97831 1932315 -0.26 -1.30%
2009-06-18 20.22 20.39 19.90 20.03 90249 1814792 -0.09 -0.45%
2009-06-17 19.88 20.24 19.71 20.12 63988 1276832 0.31 1.56%
2009-06-16 19.63 20.16 19.50 19.81 69173 1366064 -0.09 -0.45%
2009-06-15 19.80 19.98 19.49 19.90 97738 1921959 -0.19 -0.95%
2009-06-12 20.65 20.87 19.89 20.09 92871 1881681 -0.39 -1.90%
2009-06-11 20.30 20.98 20.23 20.48 109289 2252731 -0.04 -0.20%
2009-06-10 20.84 21.00 20.23 20.52 99143 2044990 0.08 0.39%
N 2009-06-09 20.95 21.00 20.00 20.44 127331 2586095 -0.50 -2.39%
2009-06-08 21.30 21.35 20.71 20.94 135676 2845776 -0.47 -2.19%
2009-06-05 21.99 22.55 21.36 21.41 249256 5496381 -0.16 -0.74%
2009-06-04 21.00 21.88 20.70 21.57 272873 5805920 0.18 0.84%
2009-06-03 20.40 21.50 20.25 21.39 241423 5056696 0.90 4.39%
2009-06-02 20.72 20.99 20.25 20.49 189505 3930664 0.17 0.84%
2009-06-01 20.19 20.75 19.90 20.32 200315 4088046 0.72 3.67%