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

长园集团(600525)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 23.80 23.80 22.41 22.50 32298 745567 -1.28 -5.38%
2009-11-25 23.29 23.93 22.70 23.78 32227 749897 0.72 3.12%
2009-11-24 24.71 24.95 22.98 23.06 50784 1219062 -1.72 -6.94%
2009-11-23 25.00 25.62 24.60 24.78 22051 552188 -0.25 -1.00%
2009-11-20 24.60 25.15 24.22 25.03 28614 704048 0.23 0.93%
2009-11-19 24.75 25.09 24.41 24.80 16465 407372 0.07 0.28%
2009-11-18 24.59 24.77 24.11 24.73 23791 582529 0.13 0.53%
2009-11-17 24.60 24.90 24.32 24.60 18994 466501 -0.04 -0.16%
2009-11-16 24.35 25.30 24.10 24.64 41313 1021747 0.44 1.82%
2009-11-13 22.88 24.50 22.86 24.20 39139 921500 1.42 6.23%
2009-11-12 22.81 23.29 22.75 22.78 22711 522950 -0.08 -0.35%
2009-11-11 23.05 23.39 22.49 22.86 19344 440818 -0.37 -1.59%
2009-11-10 23.03 23.75 23.03 23.23 26916 630092 0.29 1.26%
2009-11-09 22.88 22.98 22.40 22.94 21241 481045 -0.04 -0.17%
2009-11-06 23.00 23.60 22.95 22.98 36132 838475 0.12 0.53%
2009-11-05 22.49 23.15 22.28 22.86 28016 640147 0.37 1.65%
2009-11-04 22.47 23.00 22.23 22.49 44440 1003621 0.18 0.81%
2009-11-03 21.45 22.50 21.45 22.31 53224 1176412 0.74 3.43%
2009-11-02 20.00 21.75 19.70 21.57 49633 1047048 0.78 3.75%
2009-10-30 20.62 21.48 20.35 20.79 30148 629886 0.38 1.86%
2009-10-29 20.55 20.93 20.40 20.41 20888 431379 -0.58 -2.76%
2009-10-28 20.77 21.01 20.35 20.99 26003 537908 0.22 1.06%
2009-10-27 21.02 21.28 20.71 20.77 30950 649574 -0.64 -2.99%
2009-10-26 21.00 21.73 21.00 21.41 67361 1441265 0.87 4.24%
2009-10-23 20.05 20.69 20.05 20.54 33263 678803 0.65 3.27%
2009-10-22 20.15 20.15 19.76 19.89 20459 407758 -0.20 -1.00%
2009-10-21 20.53 20.55 20.06 20.09 27125 549899 -0.35 -1.71%
2009-10-20 19.88 20.69 19.70 20.44 48969 994133 0.73 3.70%
2009-10-19 19.65 19.74 19.20 19.71 26976 528296 0.10 0.51%
2009-10-16 19.74 19.94 19.37 19.61 18444 362377 -0.02 -0.10%
2009-10-15 19.60 19.95 19.31 19.63 17155 336962 0.21 1.08%
2009-10-14 19.55 19.84 19.35 19.42 25425 498461 0.01 0.05%
2009-10-13 19.48 19.59 19.18 19.41 20625 399081 -0.02 -0.10%
2009-10-09 19.12 19.49 18.92 19.43 18914 364924 0.69 3.68%
2009-09-30 18.90 19.40 18.70 18.74 17658 336584 -0.05 -0.27%
2009-09-29 18.80 19.18 18.44 18.79 16865 316580 -0.26 -1.36%
2009-09-28 18.45 19.24 18.45 19.05 41060 772045 0.83 4.55%
N 2009-09-25 18.50 18.80 18.13 18.22 18150 334053 -0.30 -1.62%
2009-09-24 18.70 18.90 18.05 18.52 25308 467415 -0.13 -0.70%
2009-09-23 19.65 19.97 18.30 18.65 41623 793617 -1.10 -5.57%
2009-09-22 20.65 20.79 19.70 19.75 49777 1005894 -0.91 -4.41%
2009-09-21 19.79 20.70 19.69 20.66 58905 1190149 0.87 4.40%
2009-09-18 21.30 21.39 19.50 19.79 85037 1741380 -1.35 -6.39%
2009-09-17 19.28 21.14 19.28 21.14 109567 2267229 1.92 9.99%
2009-09-16 19.65 19.79 19.18 19.22 48455 938692 -0.49 -2.49%
2009-09-15 19.70 19.94 19.50 19.71 38226 753119 -0.14 -0.70%
2009-09-14 20.00 20.30 19.50 19.85 71740 1424647 0.21 1.07%
2009-09-11 18.57 19.99 18.56 19.64 59679 1164311 0.92 4.92%
2009-09-10 18.89 19.30 18.66 18.72 31148 592045 -0.17 -0.90%
2009-09-09 19.10 19.10 18.56 18.89 35651 670831 -0.16 -0.84%
N 2009-09-08 18.65 19.39 18.30 19.05 61016 1160410 0.32 1.71%
2009-09-07 18.58 18.96 18.21 18.73 57269 1068311 0.13 0.70%
2009-09-04 18.77 19.00 18.38 18.60 45626 850729 0.57 3.16%
2009-09-03 17.20 18.10 17.00 18.03 24791 436510 1.08 6.37%
N 2009-09-02 16.89 17.22 16.68 16.95 17842 302095 -0.04 -0.23%
2009-09-01 17.44 17.79 16.90 16.99 24379 421024 -0.45 -2.58%
2009-08-31 18.37 18.37 17.41 17.44 23820 422335 -1.36 -7.23%
2009-08-28 19.89 19.89 18.61 18.80 69405 1334023 0.43 2.34%
N 2009-08-27 18.37 18.37 18.00 18.37 26994 495341 -0.68 -3.57%
N 2009-08-18 18.89 19.41 18.27 19.05 37628 705785 -0.36 -1.85%
N 2009-08-17 21.48 21.49 19.38 19.41 34704 699164 -2.12 -9.85%
N 2009-08-14 21.15 22.30 21.09 21.53 43947 954268 0.77 3.71%
N 2009-08-13 20.75 21.12 20.20 20.76 21876 451017 0.05 0.24%
2009-08-12 22.58 22.58 20.52 20.71 28571 618268 -1.95 -8.61%
2009-08-11 22.62 22.76 22.21 22.66 21322 480508 0.26 1.16%
N 2009-08-10 22.59 23.19 21.88 22.40 36546 826824 0.10 0.45%
N 2009-08-07 22.72 23.60 21.90 22.30 60485 1370875 0.17 0.77%
N 2009-08-06 21.25 22.50 20.91 22.13 70184 1537140 1.00 4.73%
2009-08-05 20.90 21.44 20.66 21.13 29587 623703 0.23 1.10%
2009-08-04 20.90 21.00 20.20 20.90 41404 847985 -0.19 -0.90%
2009-08-03 21.20 21.20 20.60 21.09 19992 417635 0.07 0.33%
N 2009-07-31 20.91 21.43 20.40 21.02 43226 907750 1.41 7.19%
2009-07-30 19.76 20.20 19.21 19.61 24697 484395 -0.25 -1.26%
2009-07-29 21.50 21.52 19.40 19.86 32121 663047 -1.64 -7.63%
2009-07-28 22.10 22.15 21.30 21.50 31758 682194 -0.36 -1.65%
2009-07-27 21.80 22.18 21.65 21.86 24649 539695 0.43 2.01%
2009-07-24 22.03 22.29 21.29 21.43 27018 587231 -0.60 -2.72%
N 2009-07-23 22.05 22.30 21.68 22.03 25624 563310 0.04 0.18%
N 2009-07-22 21.46 22.25 21.30 21.99 42061 914345 0.41 1.90%
2009-07-21 21.79 22.33 21.36 21.58 52054 1141549 0.26 1.22%
2009-07-20 21.10 21.45 20.98 21.32 26940 571862 0.22 1.04%
2009-07-17 21.39 21.52 20.88 21.10 27104 571729 -0.26 -1.22%
2009-07-16 22.00 22.14 21.23 21.36 32195 695709 -0.69 -3.13%
2009-07-15 21.66 22.39 21.47 22.05 41579 912927 0.66 3.09%
2009-07-14 21.42 21.63 21.18 21.39 22592 481201 -0.01 -0.05%
2009-07-13 21.09 21.77 20.90 21.40 36981 791061 0.49 2.34%
2009-07-10 20.99 21.40 20.79 20.91 31483 662690 0.03 0.14%
2009-07-09 20.50 21.00 20.25 20.88 34470 715321 0.41 2.00%
2009-07-08 20.50 20.85 20.20 20.47 22087 451550 -0.27 -1.30%
2009-07-07 20.61 21.15 20.33 20.74 39158 814159 0.30 1.47%
2009-07-06 19.71 20.78 19.71 20.44 41805 846620 0.61 3.08%
2009-07-03 20.19 20.19 19.62 19.83 37955 753468 -0.37 -1.83%
2009-07-02 20.59 20.65 19.97 20.20 32804 661190 -0.33 -1.61%
2009-07-01 20.20 20.66 20.00 20.53 28673 583843 0.28 1.38%
2009-06-30 19.94 20.48 19.85 20.25 36631 737826 0.32 1.61%
2009-06-29 20.12 20.18 19.81 19.93 30016 598042 -0.18 -0.90%
2009-06-26 20.35 20.59 19.98 20.11 41542 837439 -0.28 -1.37%
2009-06-25 20.65 20.70 20.26 20.39 17879 365386 -0.32 -1.54%
2009-06-24 20.45 20.74 20.15 20.71 27316 558797 0.30 1.47%
2009-06-23 20.81 21.00 20.38 20.41 29878 615832 -0.64 -3.04%
2009-06-22 21.11 21.48 20.82 21.05 26749 563029 -0.22 -1.03%
2009-06-19 21.85 22.44 21.10 21.27 34913 753230 -0.83 -3.76%
2009-06-18 22.45 22.55 21.82 22.10 24816 546426 0.01 0.04%
2009-06-17 21.90 22.87 21.82 22.09 38988 870557 -0.16 -0.72%
2009-06-16 21.01 22.39 20.90 22.25 54705 1190478 1.25 5.95%
2009-06-15 20.93 21.26 20.77 21.00 17733 372512 0.06 0.29%
2009-06-12 21.27 21.56 20.75 20.94 27543 582056 -0.63 -2.92%
2009-06-11 21.12 21.66 20.90 21.57 38839 826937 0.38 1.79%
2009-06-10 21.80 21.85 20.86 21.19 51237 1085237 -0.58 -2.66%
2009-06-09 21.60 21.98 21.30 21.77 27158 589548 0.32 1.49%
2009-06-08 21.90 22.26 21.33 21.45 32162 694062 -0.37 -1.70%
2009-06-05 22.36 22.65 21.70 21.82 43739 965606 -0.68 -3.02%
2009-06-04 22.32 22.94 22.15 22.50 40545 914608 0.17 0.76%
2009-06-03 22.60 22.93 22.10 22.33 42272 945336 -0.45 -1.98%
2009-06-02 22.90 23.56 22.52 22.78 49671 1137944 -0.27 -1.17%
2009-06-01 23.20 23.57 22.51 23.05 64345 1475334 -0.31 -1.33%
2009-05-27 22.30 23.46 21.96 23.36 84159 1914641 1.12 5.04%