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

华丽家族(600503)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 16.40 16.80 16.02 16.16 57750 946717 -0.24 -1.46%
2009-11-25 15.45 16.48 15.44 16.40 56904 912525 0.94 6.08%
2009-11-24 15.94 16.32 15.30 15.46 64974 1034038 -0.51 -3.19%
2009-11-23 15.74 16.50 15.71 15.97 83899 1353539 0.62 4.04%
2009-11-20 14.85 15.45 14.73 15.35 33611 511595 0.46 3.09%
2009-11-19 14.88 15.05 14.68 14.89 34859 517269 -0.07 -0.47%
2009-11-18 15.15 15.33 14.74 14.96 22829 342703 -0.30 -1.97%
2009-11-17 15.36 15.68 15.26 15.26 27700 427385 -0.15 -0.97%
2009-11-16 14.86 15.45 14.76 15.41 35770 542929 0.59 3.98%
2009-11-13 14.71 14.94 14.51 14.82 17673 259494 0.00 0.00%
2009-11-12 15.06 15.28 14.80 14.82 26345 393778 -0.39 -2.56%
2009-11-11 15.23 15.38 14.92 15.21 26719 404071 -0.02 -0.13%
2009-11-10 14.98 15.55 14.83 15.23 46156 704589 0.25 1.67%
2009-11-09 14.59 15.09 14.42 14.98 40325 599994 0.38 2.60%
2009-11-06 14.74 14.88 14.53 14.60 27666 407520 0.15 1.04%
2009-11-05 14.47 14.69 14.31 14.45 27965 404060 -0.09 -0.62%
2009-11-04 14.70 14.81 14.08 14.54 21576 311701 -0.20 -1.36%
2009-11-03 14.51 14.85 14.26 14.74 30514 443696 0.41 2.86%
2009-11-02 13.70 14.36 13.43 14.33 16480 231995 0.42 3.02%
2009-10-30 13.89 14.25 13.69 13.91 15107 210514 0.15 1.09%
2009-10-29 13.70 13.97 13.52 13.76 12740 174771 -0.35 -2.48%
2009-10-28 13.73 14.13 13.73 14.11 18603 259818 0.26 1.88%
2009-10-27 14.57 14.57 13.80 13.85 24105 340203 -0.76 -5.20%
2009-10-26 14.65 14.76 14.46 14.61 12407 180584 0.03 0.21%
2009-10-23 14.56 14.80 14.41 14.58 34523 504931 0.17 1.18%
2009-10-22 14.40 14.64 14.18 14.41 23712 343007 0.01 0.07%
2009-10-21 14.77 15.41 14.37 14.40 85381 1273199 -0.46 -3.10%
2009-10-20 14.91 15.01 14.48 14.86 56265 826268 -0.13 -0.87%
2009-10-19 14.40 15.15 14.21 14.99 49452 736414 0.65 4.53%
2009-10-16 14.14 14.35 13.81 14.34 22710 318888 0.22 1.56%
2009-10-15 14.01 14.36 13.77 14.12 24052 337251 0.11 0.79%
2009-10-14 13.54 14.38 13.43 14.01 49437 695044 0.47 3.47%
2009-10-13 13.35 13.63 13.20 13.54 26345 353823 0.11 0.82%
2009-10-12 13.87 13.87 13.40 13.43 19546 265385 -0.36 -2.61%
2009-10-09 13.63 13.88 13.30 13.79 35961 492050 0.36 2.68%
2009-09-30 12.97 13.65 12.83 13.43 45342 609058 0.41 3.15%
2009-09-29 12.15 13.15 11.93 13.02 18289 230120 0.94 7.78%
2009-09-28 12.50 12.89 12.01 12.08 15357 192216 -0.37 -2.97%
2009-09-25 13.01 13.10 12.38 12.45 22899 293479 -0.74 -5.61%
2009-09-24 12.11 13.40 11.86 13.19 39017 502761 1.01 8.29%
2009-09-23 12.14 12.56 12.14 12.18 12090 149550 -0.17 -1.38%
2009-09-22 13.02 13.02 12.01 12.35 8022 101752 -0.60 -4.63%
2009-09-21 12.72 13.00 12.30 12.95 17792 225299 -0.05 -0.39%
2009-09-18 13.69 13.69 12.80 13.00 21805 288794 -0.60 -4.41%
N 2009-09-17 13.42 13.70 13.32 13.60 29167 395543 0.05 0.37%
N 2009-09-16 13.48 13.63 13.15 13.55 28767 387543 0.10 0.74%
2009-09-14 12.71 13.66 12.71 13.45 48993 657721 0.65 5.08%
N 2009-09-11 12.27 13.20 12.27 12.80 42524 542817 0.63 5.18%
2009-09-10 12.05 12.55 12.01 12.17 19228 236959 0.01 0.08%
2009-09-09 12.25 12.27 11.96 12.16 14270 172708 -0.03 -0.25%
N 2009-09-08 11.82 12.24 11.65 12.19 19927 240381 0.29 2.44%
2009-09-07 11.98 12.12 11.81 11.90 21807 260745 -0.04 -0.34%
2009-09-04 11.62 12.15 11.62 11.94 17910 213261 0.15 1.27%
N 2009-09-03 11.08 11.89 10.76 11.79 23527 271458 0.81 7.38%
2009-09-02 10.75 11.11 10.62 10.98 13864 151973 0.16 1.48%
2009-09-01 10.87 11.33 10.60 10.82 22489 245580 -0.09 -0.82%
2009-08-31 11.85 11.98 10.91 10.91 26167 291915 -1.21 -9.98%
N 2009-08-28 12.50 12.51 12.09 12.12 10286 125937 -0.43 -3.43%
N 2009-08-27 12.30 12.80 12.22 12.55 22867 284986 -0.07 -0.56%
2009-08-26 12.14 12.74 12.01 12.62 20809 261073 0.28 2.27%
2009-08-25 12.51 12.51 11.72 12.34 25896 312523 -0.21 -1.67%
2009-08-24 12.57 12.87 12.35 12.55 22200 279841 0.00 0.00%
2009-08-21 11.87 12.55 11.70 12.55 31497 385777 0.66 5.55%
2009-08-20 11.60 11.98 11.29 11.89 23666 279462 0.25 2.15%
2009-08-19 12.80 12.90 11.64 11.64 37508 455855 -1.27 -9.84%
2009-08-18 13.15 13.15 12.00 12.91 37148 467190 -0.33 -2.49%
2009-08-17 14.50 14.50 13.23 13.24 68700 954705 -1.21 -8.37%
2009-08-14 14.18 14.88 13.90 14.45 113485 1646306 0.32 2.27%
2009-08-13 14.18 14.30 13.33 14.13 59148 824085 0.17 1.22%
N 2009-08-12 14.10 14.56 13.92 13.96 76268 1082387 -0.02 -0.14%
N 2009-08-11 13.78 14.13 13.71 13.98 29259 408863 0.33 2.42%
N 2009-08-10 13.70 13.81 13.41 13.65 15792 214822 0.08 0.59%
2009-08-07 13.90 14.20 13.51 13.57 35891 499683 -0.42 -3.00%
2009-08-06 13.52 14.20 13.46 13.99 43280 601507 0.29 2.12%
2009-08-05 13.99 14.06 13.54 13.70 30574 421389 -0.27 -1.93%
2009-08-04 14.00 14.20 13.80 13.97 29579 414064 0.02 0.14%
2009-08-03 14.20 14.22 13.70 13.95 59611 826246 -0.27 -1.90%
2009-07-31 13.78 14.55 13.54 14.22 36255 510049 0.66 4.87%
2009-07-30 13.50 13.98 13.35 13.56 35456 484823 -0.23 -1.67%
2009-07-29 14.82 14.82 13.30 13.79 48643 688751 -0.98 -6.63%
2009-07-28 14.87 15.00 14.61 14.77 73405 1079662 -0.29 -1.93%
2009-07-27 15.45 15.45 14.60 15.06 56614 841972 0.04 0.27%
2009-07-24 15.20 15.28 14.75 15.02 65968 995048 -0.20 -1.31%
2009-07-23 15.15 15.80 14.89 15.22 86077 1320585 0.37 2.49%
2009-07-22 14.87 15.05 14.62 14.85 32625 481752 -0.02 -0.13%
2009-07-21 15.45 15.45 14.69 14.87 60135 899880 -0.62 -4.00%
2009-07-20 15.16 15.80 15.14 15.49 86519 1343331 0.37 2.45%
N 2009-07-17 15.28 15.65 14.76 15.12 66070 1001799 -0.29 -1.88%
N 2009-07-16 14.60 15.90 14.38 15.41 130727 2026481 0.96 6.64%
2009-07-15 14.64 14.70 14.21 14.45 43592 630576 -0.01 -0.07%
2009-07-14 14.17 14.69 14.08 14.46 45311 653234 0.47 3.36%
2009-07-13 13.86 14.15 13.71 13.99 34647 484756 -0.04 -0.28%
2009-07-10 13.67 14.23 13.43 14.03 42736 595445 0.39 2.86%
2009-07-09 13.55 13.69 13.42 13.64 19287 261605 -0.04 -0.29%
2009-07-08 13.23 13.71 13.19 13.68 31655 425095 0.25 1.86%
2009-07-07 13.61 13.88 13.40 13.43 25476 346052 -0.36 -2.61%
2009-07-06 13.90 14.19 13.41 13.79 54188 743774 -0.24 -1.71%
2009-07-03 13.88 14.38 13.71 14.03 44109 622189 0.04 0.29%
2009-07-02 14.19 14.25 13.70 13.99 34961 486213 0.07 0.50%
2009-07-01 13.34 14.20 13.21 13.92 54654 758034 0.49 3.65%
2009-06-30 13.86 14.28 13.37 13.43 52114 717651 -0.45 -3.24%
2009-06-29 13.80 14.93 13.48 13.88 117636 1663337 0.12 0.87%
N 2009-06-26 13.00 13.78 12.64 13.76 87504 1155158 0.79 6.09%
2009-06-25 12.90 13.14 12.60 12.97 66932 863714 0.01 0.08%
2009-06-24 12.30 13.16 12.30 12.96 86077 1102970 0.42 3.35%
2009-06-23 12.02 12.59 11.56 12.54 44940 544641 0.33 2.70%
2009-06-22 12.02 12.81 12.02 12.21 54008 672227 0.27 2.26%
2009-06-19 11.82 12.09 11.74 11.94 35063 419461 0.17 1.44%
2009-06-18 11.62 11.96 11.62 11.77 23493 276539 0.04 0.34%
2009-06-17 11.35 11.98 11.23 11.73 30468 356722 0.41 3.62%
2009-06-16 11.44 11.45 11.21 11.32 14107 159854 -0.15 -1.31%
2009-06-15 11.31 11.54 11.24 11.47 14471 165009 0.16 1.42%
2009-06-12 11.64 11.66 11.16 11.31 37904 431150 -0.33 -2.83%
2009-06-11 11.99 12.12 11.61 11.64 29263 345637 -0.34 -2.84%
2009-06-10 11.92 12.22 11.80 11.98 23193 278910 0.06 0.50%
2009-06-09 12.10 12.17 11.58 11.92 27656 325532 -0.15 -1.24%
2009-06-08 11.88 12.35 11.80 12.07 29221 353237 0.17 1.43%
2009-06-05 11.91 12.12 11.66 11.90 34184 406034 0.02 0.17%
2009-06-04 12.25 12.34 11.64 11.88 48059 573817 -0.52 -4.19%
N 2009-06-03 12.06 12.70 12.05 12.40 57760 719223 0.22 1.81%
2009-06-02 12.34 12.47 12.04 12.18 35070 428000 -0.14 -1.14%
N 2009-06-01 12.35 12.59 12.11 12.32 32585 402106 0.03 0.24%
2009-05-27 12.50 12.84 11.96 12.29 41649 511032 -0.30 -2.38%
2009-05-26 12.90 13.40 12.30 12.59 76753 979051 -0.28 -2.18%