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

科达机电(600499)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 17.56 18.15 17.41 17.76 71855 1274963 0.10 0.57%
2009-11-26 18.69 18.95 17.60 17.66 90618 1664957 -1.01 -5.41%
2009-11-25 18.55 18.92 18.20 18.67 111242 2061700 0.14 0.76%
2009-11-24 19.51 19.97 18.46 18.53 121535 2325774 -0.98 -5.02%
2009-11-23 19.59 19.59 19.25 19.51 56666 1100499 0.05 0.26%
2009-11-20 19.25 19.63 19.01 19.46 64031 1245437 0.09 0.47%
2009-11-19 19.38 19.75 19.16 19.37 37357 722111 -0.03 -0.15%
2009-11-18 19.73 19.73 19.01 19.40 60651 1171142 0.00 0.00%
2009-11-17 19.20 19.62 18.85 19.40 75675 1460429 0.22 1.15%
2009-11-16 18.36 19.54 18.36 19.18 104441 2007827 1.00 5.50%
2009-11-13 17.93 18.39 17.71 18.18 87693 1591146 0.22 1.23%
2009-11-12 17.97 18.23 17.80 17.96 49913 898280 -0.08 -0.44%
2009-11-11 17.20 18.10 17.04 18.04 111525 1983228 0.79 4.58%
2009-11-10 17.48 17.48 16.86 17.25 103109 1764111 0.01 0.06%
2009-11-09 17.50 17.70 17.00 17.24 89216 1544951 -0.22 -1.26%
2009-11-06 17.66 17.70 17.15 17.46 86499 1498245 0.23 1.33%
2009-11-05 17.09 17.60 16.90 17.23 94666 1641702 0.13 0.76%
2009-11-04 17.01 17.30 16.84 17.10 99863 1699589 0.06 0.35%
2009-11-03 16.51 17.21 16.51 17.04 117480 1989639 0.70 4.28%
2009-11-02 15.34 16.58 15.22 16.34 121819 1967308 0.79 5.08%
2009-10-30 15.00 15.80 14.96 15.55 81160 1260691 0.45 2.98%
2009-10-29 14.95 15.35 14.76 15.10 61673 936586 -0.07 -0.46%
2009-10-28 14.79 15.18 14.71 15.17 71123 1058720 0.39 2.64%
2009-10-27 15.34 15.34 14.65 14.78 89689 1340446 -0.59 -3.84%
2009-10-26 15.83 15.90 15.10 15.37 85022 1312451 -0.26 -1.66%
2009-10-23 15.79 16.00 15.50 15.63 88769 1393065 -0.16 -1.01%
2009-10-22 15.35 16.00 15.35 15.79 74541 1176562 0.34 2.20%
2009-10-21 15.74 15.84 15.32 15.45 80212 1246089 -0.25 -1.59%
2009-10-20 15.74 16.00 15.52 15.70 81896 1289936 0.01 0.06%
2009-10-19 15.50 15.86 15.32 15.69 93698 1459914 0.21 1.36%
2009-10-16 14.71 15.71 14.61 15.48 166361 2548912 0.81 5.52%
2009-10-15 14.91 15.00 14.45 14.67 56829 836155 -0.20 -1.34%
2009-10-14 14.85 15.04 14.71 14.87 61808 919599 0.12 0.81%
2009-10-13 14.71 14.91 14.62 14.75 50622 749404 0.04 0.27%
2009-10-12 14.60 14.95 14.36 14.71 68888 1012352 0.16 1.10%
2009-10-09 14.21 14.65 14.05 14.55 72066 1044337 0.59 4.23%
2009-09-30 13.70 14.29 13.53 13.96 78454 1101873 0.57 4.26%
2009-09-29 13.69 13.85 13.34 13.39 37029 499992 -0.21 -1.54%
2009-09-28 13.88 14.25 13.40 13.60 40522 558098 -0.28 -2.02%
2009-09-25 13.75 14.07 13.60 13.88 48464 670151 0.16 1.17%
2009-09-24 13.90 13.96 13.38 13.72 74620 1018883 -0.28 -2.00%
2009-09-23 14.54 14.84 13.95 14.00 68000 971771 -0.53 -3.65%
2009-09-22 14.48 15.07 14.38 14.53 120751 1789133 0.13 0.90%
2009-09-21 14.30 14.50 13.82 14.40 77489 1094880 -0.02 -0.14%
2009-09-18 15.12 15.24 14.40 14.42 119615 1767423 -0.66 -4.38%
2009-09-17 15.23 15.25 14.82 15.08 155597 2338373 -0.05 -0.33%
2009-09-16 14.02 15.18 14.00 15.13 278750 4079600 1.15 8.23%
2009-09-15 14.11 14.16 13.68 13.98 113804 1585801 -0.01 -0.07%
2009-09-14 13.47 14.08 13.29 13.99 138385 1898214 0.52 3.86%
2009-09-11 13.40 13.54 13.18 13.47 77201 1031618 0.10 0.75%
2009-09-10 13.91 14.03 13.20 13.37 138056 1860999 -0.68 -4.84%
2009-09-09 14.30 14.44 13.80 14.05 69269 971198 -0.25 -1.75%
N 2009-09-08 13.99 14.45 13.75 14.30 84351 1193704 0.15 1.06%
2009-09-07 13.71 14.20 13.31 14.15 135116 1861577 0.53 3.89%
N 2009-09-04 13.67 13.76 13.20 13.62 98619 1331626 0.09 0.67%
2009-09-03 13.34 13.75 13.09 13.53 97772 1316469 0.37 2.81%
2009-09-02 13.07 13.39 12.78 13.16 34712 453447 0.07 0.54%
2009-09-01 13.30 13.45 12.82 13.09 61279 807876 0.05 0.38%
2009-08-31 14.00 14.00 12.87 13.04 104828 1385410 -1.02 -7.25%
2009-08-28 14.85 14.87 13.90 14.06 89153 1279666 -0.79 -5.32%
2009-08-27 14.70 14.96 14.40 14.85 100526 1478493 0.16 1.09%
2009-08-26 14.62 15.20 14.28 14.69 137866 2054589 0.07 0.48%
2009-08-25 14.50 14.79 13.85 14.62 101492 1439521 0.16 1.11%
2009-08-24 14.01 14.47 14.00 14.46 107855 1541715 0.77 5.62%
2009-08-20 12.89 13.75 12.89 13.69 70817 946423 0.80 6.21%
N 2009-08-19 13.89 14.07 12.68 12.89 78322 1054032 -0.94 -6.80%
N 2009-08-18 13.30 14.20 13.01 13.83 123791 1690463 -0.12 -0.86%
2009-08-17 15.28 15.64 13.95 13.95 148896 2164565 -1.55 -10.00%
2009-08-14 15.67 16.15 15.20 15.50 107571 1687923 -0.05 -0.32%
N 2009-08-13 16.00 16.20 15.18 15.55 109616 1696750 -0.25 -1.58%
N 2009-08-12 16.48 16.85 15.70 15.80 222187 3663782 -0.19 -1.19%
N 2009-08-11 15.70 16.38 15.59 15.99 164436 2623357 0.31 1.98%
2009-08-10 16.18 16.48 15.30 15.68 122033 1918118 -0.42 -2.61%
N 2009-08-07 15.70 16.55 15.69 16.10 144123 2341749 0.35 2.22%
2009-08-06 15.98 15.99 15.29 15.75 100182 1564616 -0.25 -1.56%
N 2009-08-05 15.90 16.20 15.70 16.00 111164 1770764 0.00 0.00%
N 2009-08-04 15.13 16.50 14.99 16.00 169027 2670807 0.76 4.99%
2009-08-03 15.10 15.77 14.85 15.24 198283 3030654 0.06 0.40%
2009-07-31 13.81 15.18 13.79 15.18 256305 3767491 1.42 10.32%
2009-07-30 13.51 13.86 13.40 13.76 118488 1614126 0.30 2.23%
2009-07-29 13.75 14.19 13.00 13.46 184874 2549368 -0.30 -2.18%
2009-07-28 13.75 13.84 13.46 13.76 102112 1392007 0.03 0.22%
2009-07-27 13.87 13.95 13.34 13.73 135135 1830635 -0.26 -1.86%
2009-07-24 13.95 14.32 13.55 13.99 117276 1629862 0.13 0.94%
2009-07-23 13.65 13.93 13.41 13.86 66581 913515 0.17 1.24%
2009-07-22 13.45 13.76 13.28 13.69 78792 1064057 0.29 2.16%
2009-07-21 13.79 13.79 13.20 13.40 122609 1644748 -0.46 -3.32%
2009-07-20 13.95 14.05 13.50 13.86 103429 1427421 -0.06 -0.43%
N 2009-07-17 13.90 14.00 13.49 13.92 99469 1366848 -0.04 -0.29%
2009-07-16 14.38 14.38 13.82 13.96 120310 1687594 -0.34 -2.38%
N 2009-07-15 14.18 14.55 13.90 14.30 111273 1578048 0.18 1.27%
2009-07-14 13.75 14.20 13.64 14.12 96513 1354182 0.38 2.77%
2009-07-13 13.70 14.20 13.60 13.74 108370 1506935 0.04 0.29%
2009-07-10 12.90 14.00 12.90 13.70 168573 2292344 0.80 6.20%
2009-07-09 12.97 13.07 12.45 12.90 116501 1491098 -0.05 -0.39%
N 2009-07-08 12.98 13.15 12.65 12.95 102698 1320675 -0.09 -0.69%
2009-07-07 12.58 13.09 12.44 13.04 186407 2396822 0.47 3.74%
2009-07-06 12.60 13.00 12.30 12.57 134795 1702072 0.11 0.88%
N 2009-07-03 11.86 12.87 11.70 12.46 236319 2934260 0.48 4.01%
N 2009-07-02 11.50 12.23 11.31 11.98 218890 2554774 0.71 6.30%
2009-07-01 11.27 11.53 11.01 11.27 104451 1169470 -0.04 -0.35%
2009-06-30 11.47 11.50 11.00 11.31 90046 1004933 -0.08 -0.70%
2009-06-29 11.55 11.77 11.35 11.39 86027 992134 -0.11 -0.96%
2009-06-26 11.67 11.83 11.48 11.50 75174 869122 -0.17 -1.46%
2009-06-25 11.81 12.20 11.65 11.67 104030 1242593 -0.20 -1.69%
2009-06-24 11.52 11.95 11.52 11.87 87145 1029266 0.19 1.63%
2009-06-23 11.33 12.08 11.15 11.68 114364 1332205 0.26 2.28%
N 2009-06-22 11.57 11.60 11.10 11.42 93942 1068566 -0.09 -0.78%
2009-06-19 11.20 11.73 11.08 11.51 166456 1910153 0.31 2.77%
2009-06-18 11.09 11.44 11.00 11.20 152115 1711467 0.11 0.99%
2009-06-17 10.26 11.18 10.19 11.09 178533 1928748 0.66 6.33%
2009-06-16 10.46 10.60 10.18 10.43 147189 1513861 -0.20 -1.88%
2009-06-15 10.52 10.74 9.98 10.63 117360 1208821 0.11 1.05%
N 2009-06-12 11.08 11.08 10.50 10.52 80367 854394 -0.35 -3.22%
N 2009-06-11 11.12 11.24 10.68 10.87 87598 947650 -0.24 -2.16%
N 2009-06-10 11.00 11.35 10.90 11.11 69806 774839 0.06 0.54%
N 2009-06-09 11.07 11.30 10.50 11.05 116495 1260909 -0.09 -0.81%
2009-06-08 11.28 11.65 11.01 11.14 54783 613197 -3.73 -25.08%
2009-06-05 15.25 15.62 14.70 14.87 140569 2130008 -0.36 -2.36%
2009-06-04 15.18 15.35 14.90 15.23 117468 1779432 -0.07 -0.46%
N 2009-06-03 14.35 15.38 14.35 15.30 208163 3106778 1.05 7.37%
N 2009-06-02 14.51 14.85 14.09 14.25 102731 1482462 -0.07 -0.49%
2009-06-01 14.10 14.80 14.07 14.32 117520 1711662 0.20 1.42%