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

天威保变(600550)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 35.57 36.03 33.41 33.53 353682 12410367 -1.47 -4.20%
2009-11-23 34.90 35.13 34.50 35.00 205090 7138705 0.50 1.45%
2009-11-20 34.40 34.97 34.36 34.50 229161 7934036 0.27 0.79%
2009-11-19 33.86 34.45 33.71 34.23 173573 5920591 0.38 1.12%
2009-11-18 34.48 34.48 33.68 33.85 218701 7435508 -0.67 -1.94%
2009-11-17 34.45 34.81 33.80 34.52 257346 8814523 0.42 1.23%
2009-11-16 34.12 34.41 33.62 34.10 263007 8947797 0.53 1.58%
2009-11-13 33.01 33.84 32.65 33.57 167933 5579106 0.63 1.91%
2009-11-11 33.38 33.60 32.67 32.94 156039 5139526 -0.43 -1.29%
2009-11-10 34.00 34.18 33.30 33.37 140311 4710274 -0.43 -1.27%
2009-11-09 33.20 34.47 33.17 33.80 208362 7078331 0.63 1.90%
2009-11-06 32.87 33.75 32.80 33.17 184820 6154810 0.52 1.59%
2009-11-05 32.76 32.89 32.45 32.65 141934 4627785 -0.09 -0.28%
2009-11-04 32.85 32.98 32.36 32.74 177885 5814719 0.42 1.30%
2009-11-03 31.61 32.64 31.48 32.32 185835 5972979 0.82 2.60%
2009-11-02 30.68 31.52 30.00 31.50 161241 4964308 0.64 2.07%
2009-10-30 31.30 31.40 30.77 30.86 139965 4345012 0.03 0.10%
2009-10-29 31.40 31.70 30.76 30.83 119272 3722273 -1.35 -4.20%
2009-10-28 31.54 32.27 31.20 32.18 180817 5740411 -0.10 -0.31%
2009-10-27 33.88 33.88 32.25 32.28 113091 3720428 -1.62 -4.78%
2009-10-26 34.14 34.50 33.77 33.90 92445 3147274 -0.22 -0.65%
2009-10-23 34.00 34.50 33.78 34.12 127379 4348412 0.20 0.59%
2009-10-22 33.40 34.27 33.30 33.92 107820 3659746 0.24 0.71%
2009-10-21 34.53 34.53 33.41 33.68 164419 5542005 -0.67 -1.95%
2009-10-20 33.98 35.30 33.95 34.35 160889 5566723 0.74 2.20%
2009-10-19 32.76 33.84 32.51 33.61 102833 3425376 1.03 3.16%
2009-10-16 32.84 32.98 32.32 32.58 63839 2076769 -0.17 -0.52%
2009-10-15 33.38 33.63 32.67 32.75 87580 2898362 -0.39 -1.18%
2009-10-14 33.12 33.69 32.97 33.14 96087 3205779 0.18 0.55%
2009-10-13 32.72 32.98 32.51 32.96 76256 2502738 0.12 0.36%
2009-10-12 33.11 33.11 32.39 32.84 76373 2500191 -0.05 -0.15%
2009-10-09 31.85 32.97 31.85 32.89 71275 2317489 1.42 4.51%
2009-09-30 31.72 32.52 31.38 31.47 53932 1718606 -0.11 -0.35%
2009-09-29 31.53 31.98 31.02 31.58 65825 2080505 0.06 0.19%
2009-09-28 32.80 33.11 31.30 31.52 62341 2017045 -0.69 -2.14%
N 2009-09-25 32.59 33.19 31.83 32.21 78486 2552521 -0.47 -1.44%
N 2009-09-24 33.40 33.69 31.81 32.68 109977 3602814 -1.07 -3.17%
N 2009-09-23 35.06 35.96 33.26 33.75 136924 4750609 -1.12 -3.21%
N 2009-09-22 35.75 36.46 34.80 34.87 191127 6803224 -1.01 -2.81%
2009-09-21 33.75 36.17 32.76 35.88 219321 7579512 1.72 5.04%
2009-09-18 34.90 35.32 34.00 34.16 211693 7347192 -0.49 -1.41%
N 2009-09-17 33.43 35.38 33.20 34.65 285436 9870081 1.48 4.46%
N 2009-09-16 33.86 33.86 32.70 33.17 115077 3820966 -0.68 -2.01%
2009-09-15 33.67 34.23 33.22 33.85 151135 5098778 0.49 1.47%
2009-09-14 32.81 33.66 32.50 33.36 131065 4345764 0.55 1.68%
2009-09-11 32.20 33.00 32.20 32.81 115665 3779637 0.15 0.46%
N 2009-09-10 34.00 34.00 32.57 32.66 132836 4388740 -1.14 -3.37%
N 2009-09-09 33.40 33.88 32.84 33.80 178129 5924142 0.88 2.67%
N 2009-09-08 32.81 33.30 32.70 32.92 161896 5339681 0.61 1.89%
N 2009-09-07 32.50 33.30 31.96 32.31 154329 5041577 0.16 0.50%
2009-09-04 31.37 32.88 31.00 32.15 160686 5182043 0.78 2.49%
2009-09-03 29.65 31.55 29.65 31.37 124970 3854191 1.41 4.71%
2009-09-02 30.45 30.83 29.60 29.96 95173 2862062 -0.49 -1.61%
2009-09-01 31.19 31.89 30.29 30.45 112791 3485147 -0.74 -2.37%
2009-08-31 32.45 33.49 31.02 31.19 176473 5715070 -1.89 -5.71%
2009-08-28 32.70 33.60 31.69 33.08 175192 5698387 0.06 0.18%
2009-08-27 32.64 33.50 32.35 33.02 184740 6088686 -0.01 -0.03%
N 2009-08-26 30.71 33.91 30.38 33.03 265312 8643486 2.16 7.00%
N 2009-08-25 32.25 32.25 29.90 30.87 165441 5106916 -1.45 -4.49%
N 2009-08-24 32.18 32.40 31.30 32.32 167747 5352538 0.39 1.22%
2009-08-21 31.70 32.20 31.28 31.93 149004 4731211 0.33 1.04%
N 2009-08-20 30.31 31.63 30.31 31.60 177664 5540404 1.48 4.91%
N 2009-08-19 31.60 32.31 29.82 30.12 176605 5504725 -1.46 -4.62%
2009-08-18 31.03 31.95 30.39 31.58 140574 4389136 0.72 2.33%
2009-08-17 33.57 33.57 30.69 30.86 237775 7567304 -3.24 -9.50%
2009-08-14 35.35 35.94 34.00 34.10 176798 6153334 -1.25 -3.54%
2009-08-13 35.98 36.15 34.80 35.35 154558 5458137 -0.26 -0.73%
2009-08-12 38.33 38.33 35.50 35.61 308849 11235047 -2.87 -7.46%
2009-08-11 38.75 39.45 38.24 38.48 139174 5401718 0.08 0.21%
2009-08-10 39.59 39.88 37.44 38.40 218416 8410218 -0.60 -1.54%
2009-08-07 41.59 41.59 38.61 39.00 474112 18907108 -2.90 -6.92%
N 2009-08-06 39.40 43.15 38.90 41.90 742225 30720984 2.67 6.81%
N 2009-08-05 38.90 40.18 38.50 39.23 315504 12438232 0.36 0.93%
2009-08-04 38.15 39.78 37.58 38.87 362898 14087735 0.92 2.42%
2009-08-03 38.27 38.27 37.25 37.95 211796 7974718 0.26 0.69%
N 2009-07-31 37.37 38.00 36.95 37.69 188145 7079084 0.88 2.39%
2009-07-30 37.50 37.90 36.00 36.81 213664 7868521 -0.09 -0.24%
N 2009-07-29 40.00 40.39 35.91 36.90 444356 17157396 -3.01 -7.54%
N 2009-07-28 37.68 40.99 37.68 39.91 518288 20321716 2.33 6.20%
N 2009-07-27 37.59 37.85 36.85 37.58 193091 7218563 0.43 1.16%
2009-07-24 38.78 38.78 36.80 37.15 222694 8364478 -1.05 -2.75%
N 2009-07-23 38.10 38.85 37.40 38.20 295618 11234268 0.35 0.93%
2009-07-22 38.80 39.90 37.30 37.85 389237 14912102 0.77 2.08%
2009-07-21 38.70 38.73 37.03 37.08 236962 8936483 -1.50 -3.89%
2009-07-20 38.40 39.17 37.80 38.58 309044 11923598 0.29 0.76%
N 2009-07-17 36.52 38.49 36.25 38.29 411812 15540204 1.77 4.85%
2009-07-16 37.31 37.90 36.50 36.52 231762 8604773 -0.78 -2.09%
2009-07-15 38.10 38.20 37.03 37.30 235260 8797376 -0.27 -0.72%
2009-07-14 37.85 38.20 36.99 37.57 228337 8551986 0.06 0.16%
2009-07-13 36.00 37.89 35.90 37.51 364300 13553237 1.50 4.17%
2009-07-10 36.68 36.68 35.81 36.01 214735 7772249 -0.75 -2.04%
2009-07-09 35.40 36.98 34.88 36.76 408992 14742639 1.41 3.99%
N 2009-07-08 34.02 35.40 34.00 35.35 169018 5861020 1.09 3.18%
2009-07-07 34.08 34.93 34.01 34.26 161377 5549155 0.16 0.47%
2009-07-06 35.00 35.45 33.90 34.10 259838 8940499 -1.09 -3.10%
2009-07-03 35.58 35.85 35.00 35.19 133168 4710514 -0.66 -1.84%
2009-07-02 35.18 36.15 34.91 35.85 190384 6794336 0.62 1.76%
2009-07-01 35.60 35.70 34.61 35.23 175572 6168447 -0.45 -1.26%
2009-06-30 36.45 36.47 35.40 35.68 151927 5420930 -0.51 -1.41%
2009-06-29 35.95 36.50 35.45 36.19 222695 8047968 0.43 1.20%
N 2009-06-26 35.21 36.25 34.90 35.76 248556 8885051 0.91 2.61%
2009-06-25 35.09 35.96 34.58 34.85 150385 5298208 -0.22 -0.63%
2009-06-24 33.92 35.15 33.75 35.07 185950 6436175 0.98 2.88%
2009-06-23 33.30 34.59 33.19 34.09 192755 6558106 0.21 0.62%
2009-06-22 34.87 35.00 33.82 33.88 195376 6669413 -0.86 -2.48%
N 2009-06-19 35.88 35.88 34.53 34.74 187864 6567303 -1.02 -2.85%
2009-06-18 34.78 36.00 34.52 35.76 211517 7478929 1.33 3.86%
2009-06-17 35.21 35.25 33.79 34.43 238877 8182733 -0.51 -1.46%
2009-06-16 35.55 35.72 34.70 34.94 166129 5830343 -0.84 -2.35%
2009-06-15 35.60 36.00 35.32 35.78 113389 4043055 -0.63 -1.73%
2009-06-11 36.15 37.20 36.15 36.41 148449 5447643 0.29 0.80%
N 2009-06-10 36.83 36.88 35.90 36.12 179123 6471072 -0.67 -1.82%
2009-06-09 35.80 36.87 35.60 36.79 179714 6540773 0.99 2.77%
2009-06-08 37.00 37.10 35.48 35.80 316481 11398005 -0.91 -2.48%
N 2009-06-05 38.05 38.20 36.60 36.71 396221 14655006 -1.29 -3.40%
N 2009-06-04 38.90 38.90 37.80 38.00 224285 8548564 -1.39 -3.53%
2009-06-03 39.85 40.14 38.16 39.39 190918 7488104 -0.61 -1.52%
2009-06-02 39.83 41.12 39.83 40.00 152504 6148014 0.18 0.45%
2009-06-01 40.07 40.35 39.21 39.82 129429 5150855 0.36 0.91%
N 2009-05-27 40.49 40.51 38.81 39.46 113534 4484733 -0.32 -0.80%
N 2009-05-26 38.97 41.87 38.80 39.78 285807 11614909 1.03 2.66%
N 2009-05-25 37.10 39.05 36.66 38.75 141341 5363875 0.77 2.03%