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

置信电气(600517)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
2009-11-24 21.06 21.24 19.85 19.99 117796 2438390 -1.05 -4.99%
2009-11-23 20.50 21.23 20.25 21.04 99709 2048338 0.48 2.33%
2009-11-20 20.59 20.98 20.55 20.56 93574 1939993 0.01 0.05%
2009-11-19 20.30 20.56 20.00 20.55 113170 2287616 0.20 0.98%
2009-11-18 20.59 20.88 20.09 20.35 72692 1481462 -0.24 -1.17%
2009-11-17 21.01 21.08 20.40 20.59 69078 1423418 -0.42 -2.00%
2009-11-16 21.18 21.57 20.67 21.01 97865 2059723 0.06 0.29%
2009-11-13 20.53 21.00 20.38 20.95 39150 811893 0.43 2.10%
2009-11-12 20.38 20.84 20.30 20.52 30023 617104 0.15 0.74%
2009-11-11 20.67 20.67 20.01 20.37 53792 1090580 -0.30 -1.45%
2009-11-10 21.40 21.40 20.43 20.67 73650 1532987 -0.34 -1.62%
2009-11-09 20.89 21.20 20.56 21.01 56171 1171834 0.10 0.48%
2009-11-06 20.81 21.41 20.47 20.91 79353 1653006 0.11 0.53%
2009-11-05 20.77 20.98 20.35 20.80 62888 1295884 0.01 0.05%
2009-11-04 19.82 21.05 19.80 20.79 160611 3302452 0.95 4.79%
2009-11-03 18.80 19.95 18.66 19.84 112410 2207785 0.96 5.08%
2009-11-02 18.12 18.99 18.12 18.88 56438 1052695 0.39 2.11%
2009-10-30 18.60 18.65 18.05 18.49 57369 1046125 0.40 2.21%
2009-10-29 18.96 18.96 18.00 18.09 48751 898480 -0.99 -5.19%
2009-10-28 18.91 19.52 18.90 19.08 44906 859238 0.04 0.21%
2009-10-27 19.50 19.71 19.02 19.04 46012 890490 -0.64 -3.25%
2009-10-26 20.09 20.14 19.51 19.68 39701 783626 -0.27 -1.35%
2009-10-23 19.61 19.97 19.50 19.95 64522 1273151 0.35 1.79%
2009-10-22 19.55 19.73 19.08 19.60 41275 800845 0.05 0.26%
2009-10-21 19.65 20.17 19.45 19.55 76622 1521278 -0.04 -0.20%
2009-10-20 19.32 19.87 19.32 19.59 96733 1895978 0.58 3.05%
2009-10-19 18.89 19.34 18.80 19.01 57584 1099047 0.12 0.64%
2009-10-16 19.11 19.30 18.56 18.89 52512 991745 -0.30 -1.56%
2009-10-15 19.71 19.87 19.05 19.19 99563 1927269 -0.39 -1.99%
2009-10-14 19.99 20.33 19.38 19.58 76200 1509685 -0.38 -1.90%
2009-10-13 19.26 19.99 19.25 19.96 55320 1095065 0.64 3.31%
2009-10-12 19.47 19.85 19.00 19.32 47440 922670 -0.08 -0.41%
2009-10-09 19.00 19.48 18.52 19.40 61427 1178571 0.88 4.75%
2009-09-30 18.76 19.10 18.43 18.52 38999 730465 0.01 0.05%
2009-09-29 17.53 18.75 17.53 18.51 88774 1625191 0.78 4.40%
2009-09-28 18.13 18.88 17.10 17.73 54330 995162 -0.40 -2.21%
N 2009-09-25 18.05 18.45 17.78 18.13 43814 795130 0.23 1.28%
2009-09-24 17.88 18.39 17.13 17.90 67893 1205259 -0.26 -1.43%
2009-09-23 19.26 19.48 17.90 18.16 88124 1637603 -1.12 -5.81%
2009-09-22 19.60 20.48 19.13 19.28 145564 2886894 -0.41 -2.08%
2009-09-21 18.37 19.95 18.01 19.69 137111 2604775 1.30 7.07%
2009-09-18 19.20 19.56 18.15 18.39 118904 2268804 -0.83 -4.32%
2009-09-17 18.50 19.46 18.05 19.22 150970 2878866 0.68 3.67%
2009-09-16 18.60 18.66 17.98 18.54 72432 1331934 -0.19 -1.01%
2009-09-15 18.30 18.82 17.68 18.73 143597 2638453 0.43 2.35%
2009-09-14 18.10 18.99 18.05 18.30 151224 2812206 0.15 0.83%
2009-09-11 17.75 18.18 17.60 18.15 65177 1164943 0.38 2.14%
2009-09-10 18.25 18.78 17.58 17.77 120392 2179688 -0.45 -2.47%
2009-09-09 17.95 18.38 17.75 18.22 152359 2759925 0.02 0.11%
2009-09-08 16.97 18.50 16.65 18.20 280852 5044162 1.19 7.00%
2009-09-07 16.08 17.20 16.03 17.01 170454 2879795 0.98 6.11%
2009-09-04 15.75 16.18 15.73 16.03 40613 647781 0.12 0.75%
2009-09-03 15.02 15.98 15.02 15.91 70241 1096577 1.00 6.71%
2009-09-02 15.03 15.20 14.76 14.91 30761 460559 0.01 0.07%
2009-09-01 14.68 15.23 14.68 14.90 33222 498116 0.09 0.61%
2009-08-31 15.97 16.00 14.74 14.81 67264 1028676 -1.43 -8.80%
N 2009-08-28 17.00 17.14 16.21 16.24 73917 1225599 -0.83 -4.86%
N 2009-08-27 16.66 17.35 16.45 17.07 96887 1649296 0.36 2.15%
2009-08-26 16.32 17.02 16.20 16.71 94330 1578254 0.40 2.45%
N 2009-08-25 16.38 16.54 15.89 16.31 70739 1145554 -0.24 -1.45%
2009-08-24 15.90 16.58 15.75 16.55 85223 1374908 0.65 4.09%
2009-08-21 15.50 16.11 15.38 15.90 67246 1060875 0.42 2.71%
2009-08-20 15.06 15.60 15.01 15.48 59110 907992 0.38 2.52%
2009-08-19 15.27 15.73 14.60 15.10 107367 1645484 -0.20 -1.31%
N 2009-08-18 14.99 15.45 14.36 15.30 121903 1819184 -0.16 -1.03%
2009-08-17 16.85 17.09 15.45 15.46 210756 3404908 -1.71 -9.96%
2009-08-14 17.12 17.50 17.00 17.17 205345 3548797 0.04 0.23%
N 2009-08-13 16.60 17.29 16.32 17.13 106622 1799355 0.61 3.69%
N 2009-08-12 17.20 17.20 16.50 16.52 94484 1588974 -0.69 -4.01%
N 2009-08-11 16.61 17.35 16.58 17.21 151825 2593009 0.70 4.24%
N 2009-08-10 16.75 16.98 16.30 16.51 84177 1395681 -0.09 -0.54%
2009-08-07 17.21 17.59 16.47 16.60 169784 2897158 -0.60 -3.49%
N 2009-08-06 17.00 17.78 16.61 17.20 263145 4566250 0.06 0.35%
2009-08-05 17.40 17.47 16.88 17.14 192391 3301786 -0.25 -1.44%
2009-08-04 16.78 17.57 16.47 17.39 349091 5975809 0.64 3.82%
2009-08-03 16.68 16.76 16.35 16.75 130571 2162745 0.15 0.90%
2009-07-31 16.10 16.73 16.00 16.60 170862 2810749 0.64 4.01%
2009-07-30 16.00 16.28 15.56 15.96 80332 1281815 0.04 0.25%
N 2009-07-29 17.03 17.06 15.44 15.92 167477 2761390 -1.25 -7.28%
N 2009-07-28 16.49 17.18 16.10 17.17 243222 4075575 0.73 4.44%
N 2009-07-27 16.35 16.56 16.20 16.44 79400 1299797 0.21 1.29%
2009-07-24 16.57 16.76 16.06 16.23 101900 1669357 -0.34 -2.05%
2009-07-23 16.80 16.80 16.42 16.57 103026 1701445 -0.24 -1.43%
N 2009-07-22 16.65 16.95 16.57 16.81 126481 2125078 0.27 1.63%
N 2009-07-21 16.72 16.79 16.49 16.54 95095 1580457 -0.16 -0.96%
2009-07-20 16.89 16.91 16.48 16.70 148416 2469404 -0.11 -0.65%
2009-07-17 16.65 16.89 16.54 16.81 82351 1373759 0.16 0.96%
2009-07-16 17.24 17.24 16.51 16.65 196071 3278985 -0.45 -2.63%
2009-07-15 17.39 17.45 16.91 17.10 123841 2120496 -0.27 -1.55%
N 2009-07-14 17.51 17.61 17.00 17.37 131450 2268452 -0.02 -0.12%
2009-07-13 16.72 17.75 16.59 17.39 163969 2848644 0.64 3.82%
2009-07-10 16.82 17.32 16.64 16.75 112502 1913526 -0.12 -0.71%
2009-07-09 16.21 17.00 15.97 16.87 161206 2654899 0.75 4.65%
2009-07-08 15.79 16.18 15.54 16.12 120723 1919855 0.40 2.54%
N 2009-07-07 15.60 15.84 15.57 15.72 142160 2235480 0.36 2.34%
2009-07-06 15.86 15.94 15.25 15.36 141628 2186352 -0.42 -2.66%
2009-07-03 16.01 16.25 15.65 15.78 136834 2167507 -0.44 -2.71%
2009-07-02 15.75 16.27 15.58 16.22 133509 2133751 0.58 3.71%
2009-07-01 15.44 15.76 15.29 15.64 103802 1608358 0.24 1.56%
2009-06-30 15.70 15.89 15.28 15.40 76891 1190583 -0.24 -1.53%
2009-06-29 15.78 15.95 15.57 15.64 66979 1052375 -0.15 -0.95%
N 2009-06-26 16.20 16.28 15.56 15.79 78676 1241635 -0.34 -2.11%
2009-06-25 16.23 16.45 16.05 16.13 47313 766195 -0.01 -0.06%
2009-06-24 16.61 16.68 16.00 16.14 97440 1575971 -0.47 -2.83%
N 2009-06-23 16.50 16.85 16.13 16.61 33267 547187 -0.08 -0.48%
N 2009-06-22 16.60 17.20 16.59 16.69 49815 842214 0.09 0.54%
N 2009-06-19 17.05 17.48 16.58 16.60 66782 1125603 -0.56 -3.26%
N 2009-06-18 16.02 17.50 16.00 17.16 56661 943911 1.16 7.25%
2009-06-17 16.10 16.25 15.85 16.00 22069 353713 -0.09 -0.56%
2009-06-16 15.84 16.28 15.70 16.09 34129 546184 0.09 0.56%
2009-06-15 16.19 16.30 15.49 16.00 36890 583614 -0.17 -1.05%
2009-06-12 16.76 16.76 15.47 16.17 57947 927254 -0.57 -3.40%
2009-06-11 17.10 17.12 16.70 16.74 26786 453852 -0.43 -2.50%
2009-06-10 16.95 17.22 16.60 17.17 49033 830820 0.17 1.00%
2009-06-09 16.68 17.14 16.18 17.00 23894 396412 -8.07 -32.19%
2009-06-08 25.00 25.79 24.85 25.07 45761 1156794 -0.10 -0.40%
2009-06-05 26.05 26.05 24.95 25.17 81578 2064281 -0.80 -3.08%
2009-06-04 26.88 26.92 25.42 25.97 73246 1904921 -0.80 -2.99%
2009-06-03 26.90 26.92 26.40 26.77 37636 1003803 -0.14 -0.52%
2009-06-02 26.50 27.37 26.21 26.91 105986 2832631 0.42 1.59%
2009-06-01 26.72 26.77 26.03 26.49 48769 1287042 0.01 0.04%
2009-05-27 27.00 27.20 26.03 26.48 82547 2190230 -0.03 -0.11%
2009-05-26 25.32 26.51 24.60 26.51 96368 2514736 2.41 10.00%
2009-05-25 24.49 24.75 23.88 24.10 49317 1194750 -0.85 -3.41%