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

大西洋(600558)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 17.30 17.75 17.22 17.31 24432 426566 -0.11 -0.63%
2009-11-26 18.36 18.48 17.30 17.42 43223 775909 -0.92 -5.02%
2009-11-25 17.72 18.48 17.72 18.34 33125 598132 0.34 1.89%
2009-11-24 19.24 19.31 17.90 18.00 54961 1027665 -1.24 -6.45%
2009-11-23 19.29 19.58 19.10 19.24 26953 520814 0.01 0.05%
2009-11-20 19.11 19.60 18.93 19.23 21840 420238 0.05 0.26%
2009-11-19 18.82 19.24 18.73 19.18 23612 447355 0.36 1.91%
2009-11-18 18.80 19.14 18.65 18.82 25967 491720 0.00 0.00%
2009-11-17 18.90 18.97 18.50 18.82 17673 330724 0.01 0.05%
2009-11-16 18.48 19.00 18.47 18.81 27764 521264 0.53 2.90%
2009-11-13 18.05 18.30 17.75 18.28 19311 348781 0.09 0.49%
2009-11-12 18.10 18.27 18.03 18.19 17418 316752 0.09 0.50%
2009-11-11 18.10 18.28 17.68 18.10 22337 402115 0.01 0.06%
2009-11-10 18.32 18.56 18.05 18.09 23778 434734 -0.20 -1.09%
2009-11-09 17.88 18.43 17.80 18.29 34957 632458 0.50 2.81%
2009-11-06 18.15 18.25 17.76 17.79 39577 709663 -0.32 -1.77%
2009-11-05 18.07 18.36 17.91 18.11 23478 425264 0.15 0.83%
2009-11-04 18.19 18.20 17.71 17.96 33097 595501 -0.19 -1.05%
2009-11-03 17.76 18.60 17.76 18.15 40203 731856 0.40 2.25%
2009-11-02 16.90 17.90 16.65 17.75 31467 549464 0.58 3.38%
2009-10-30 17.44 17.58 17.11 17.17 23138 400013 0.03 0.17%
2009-10-29 16.91 17.48 16.88 17.14 24610 422893 -0.13 -0.75%
2009-10-28 17.43 17.68 16.81 17.27 45270 775408 -0.21 -1.20%
2009-10-27 17.50 18.11 17.35 17.48 47724 843657 -0.23 -1.30%
2009-10-26 17.95 18.00 17.25 17.71 42076 738180 -0.24 -1.34%
2009-10-23 16.91 18.42 16.83 17.95 89667 1576092 1.03 6.09%
2009-10-22 16.59 17.28 16.55 16.92 64249 1090980 0.27 1.62%
2009-10-21 16.45 16.95 16.41 16.65 70174 1170419 0.03 0.18%
2009-10-20 15.59 16.73 15.52 16.62 123158 2002880 1.11 7.16%
2009-10-19 15.24 15.58 15.24 15.51 20429 315431 0.15 0.98%
2009-10-16 15.32 15.38 15.14 15.36 13855 211421 0.05 0.33%
2009-10-15 15.56 15.70 15.25 15.31 18423 284005 -0.17 -1.10%
2009-10-14 15.61 15.76 15.39 15.48 27379 426873 -0.11 -0.71%
2009-10-13 15.56 15.64 15.34 15.59 18101 280252 0.02 0.13%
2009-10-12 15.33 15.79 15.22 15.57 28805 447326 0.20 1.30%
2009-10-09 15.10 15.48 14.99 15.37 25078 384016 0.42 2.81%
2009-09-30 15.06 15.18 14.88 14.95 16499 247923 -0.11 -0.73%
2009-09-29 14.38 15.26 14.36 15.06 27028 400249 0.68 4.73%
2009-09-28 14.64 14.77 14.32 14.38 19686 285658 -0.22 -1.51%
N 2009-09-25 15.10 15.15 14.60 14.60 28623 424131 -0.50 -3.31%
N 2009-09-24 15.45 15.58 14.81 15.10 37103 562956 -0.60 -3.82%
2009-09-23 15.14 15.94 15.02 15.70 87589 1365486 0.64 4.25%
2009-09-22 15.38 15.39 14.85 15.06 36477 550267 -0.16 -1.05%
N 2009-09-21 14.38 15.47 14.32 15.22 51250 772667 0.65 4.46%
N 2009-09-18 14.79 15.09 14.49 14.57 26160 387603 -0.25 -1.69%
N 2009-09-17 14.55 14.89 14.55 14.82 27623 407377 0.30 2.07%
N 2009-09-16 14.62 14.62 14.28 14.52 22090 318791 -0.09 -0.62%
N 2009-09-15 14.67 14.79 14.41 14.61 23674 345569 -0.03 -0.20%
2009-09-14 14.27 14.70 14.23 14.64 26006 376666 0.38 2.67%
2009-09-11 14.02 14.49 14.00 14.26 26126 374406 0.20 1.42%
N 2009-09-10 13.86 14.36 13.86 14.06 26852 381157 0.09 0.64%
N 2009-09-09 14.16 14.16 13.80 13.97 18292 254784 -0.10 -0.71%
N 2009-09-08 13.88 14.18 13.75 14.07 23159 324997 0.10 0.72%
N 2009-09-07 13.89 14.14 13.76 13.97 31167 434411 0.12 0.87%
N 2009-09-04 13.53 13.92 13.53 13.85 27251 375058 0.12 0.87%
N 2009-09-03 13.02 13.78 13.00 13.73 29460 396857 0.50 3.78%
N 2009-09-02 13.08 13.25 12.88 13.23 16785 218916 0.13 0.99%
N 2009-09-01 13.15 13.36 13.06 13.10 12883 169999 -0.01 -0.08%
N 2009-08-31 13.69 13.69 13.08 13.11 18280 242839 -0.66 -4.79%
N 2009-08-28 14.21 14.24 13.74 13.77 16319 226917 -0.35 -2.48%
2009-08-27 13.97 14.24 13.85 14.12 23006 324069 0.15 1.07%
2009-08-26 13.63 14.10 13.51 13.97 19423 270038 0.36 2.65%
2009-08-25 14.05 14.05 13.30 13.61 20121 272427 -0.45 -3.20%
2009-08-24 13.96 14.10 13.81 14.06 18580 259435 0.12 0.86%
2009-08-21 13.49 14.19 13.28 13.94 28627 397574 0.46 3.41%
2009-08-20 12.93 13.48 12.93 13.48 19661 260343 0.54 4.17%
2009-08-19 13.80 13.86 12.80 12.94 16499 219957 -0.91 -6.57%
2009-08-18 13.21 13.97 13.21 13.85 15377 209187 0.17 1.24%
2009-08-17 14.30 14.47 13.66 13.68 20922 294042 -0.67 -4.67%
2009-08-14 15.07 15.07 14.33 14.35 20959 306226 -0.68 -4.52%
N 2009-08-13 15.04 15.25 14.68 15.03 20243 302743 0.03 0.20%
N 2009-08-12 15.87 15.87 14.98 15.00 28920 443089 -0.95 -5.96%
2009-08-11 15.87 16.03 15.75 15.95 18238 290061 0.11 0.69%
2009-08-10 16.00 16.10 15.48 15.84 23110 363024 0.15 0.96%
2009-08-07 16.06 16.42 15.61 15.69 33769 540971 -0.33 -2.06%
2009-08-06 16.45 16.45 15.78 16.02 40824 659592 -0.54 -3.26%
N 2009-08-05 16.20 16.88 16.20 16.56 73171 1214058 0.63 3.96%
N 2009-08-04 16.00 16.12 15.70 15.93 31378 497986 -0.05 -0.31%
2009-08-03 15.86 16.14 15.76 15.98 37191 593900 0.16 1.01%
N 2009-07-31 15.51 15.91 15.51 15.82 40943 643635 0.45 2.93%
2009-07-30 15.30 15.53 14.85 15.37 31769 481526 0.14 0.92%
2009-07-29 16.42 16.42 14.80 15.23 53123 840063 -1.22 -7.42%
2009-07-28 16.68 16.68 16.18 16.45 65707 1075016 -0.39 -2.32%
N 2009-07-27 16.30 17.00 16.12 16.84 69995 1165442 0.55 3.38%
2009-07-24 16.51 16.52 15.71 16.29 44876 723363 -0.10 -0.61%
2009-07-23 16.45 16.80 16.25 16.39 30952 509801 -0.05 -0.30%
2009-07-22 16.27 16.73 16.21 16.44 37889 623791 0.14 0.86%
2009-07-21 17.28 17.28 16.27 16.30 59776 997228 -0.98 -5.67%
2009-07-20 16.51 17.50 16.51 17.28 83232 1414176 0.87 5.30%
N 2009-07-17 16.31 16.53 16.10 16.41 42035 685312 0.10 0.61%
2009-07-16 16.43 16.97 16.27 16.31 57987 964108 -0.23 -1.39%
2009-07-15 16.19 16.85 16.05 16.54 62298 1026787 0.39 2.42%
2009-07-14 16.11 16.27 15.91 16.15 39558 635648 0.04 0.25%
2009-07-13 15.90 16.40 15.90 16.11 52159 843130 0.13 0.81%
2009-07-10 15.71 16.15 15.62 15.98 49725 792158 0.27 1.72%
2009-07-09 15.55 15.72 15.36 15.71 32646 508269 0.15 0.96%
2009-07-08 15.52 15.78 15.32 15.56 26815 416468 -0.10 -0.64%
2009-07-07 15.98 15.98 15.62 15.66 34836 549318 -0.38 -2.37%
2009-07-06 15.50 16.20 15.28 16.04 60984 957248 0.46 2.95%
2009-07-03 15.62 15.74 15.37 15.58 33663 523630 -0.21 -1.33%
2009-07-02 15.45 15.86 15.31 15.79 55998 873828 0.28 1.80%
2009-07-01 15.58 15.70 15.41 15.51 33790 524236 -0.10 -0.64%
2009-06-30 15.21 15.79 15.12 15.61 63011 979252 0.38 2.50%
2009-06-29 15.02 15.35 15.00 15.23 34153 518476 0.20 1.33%
2009-06-26 14.98 15.05 14.84 15.03 16013 239511 0.12 0.81%
N 2009-06-25 15.22 15.23 14.84 14.91 25971 388707 -0.30 -1.97%
2009-06-24 14.71 15.30 14.71 15.21 34746 525535 0.42 2.84%
N 2009-06-23 14.79 14.96 14.65 14.79 17466 258034 -0.19 -1.27%
2009-06-22 15.39 15.40 14.88 14.98 28395 429539 -0.27 -1.77%
2009-06-19 15.22 15.30 15.03 15.25 30908 469109 0.03 0.20%
N 2009-06-18 14.96 15.36 14.96 15.22 38458 586019 0.27 1.81%
N 2009-06-17 14.72 14.99 14.70 14.95 15101 224582 0.12 0.81%
2009-06-16 14.85 14.95 14.67 14.83 19248 285150 -0.11 -0.74%
2009-06-15 14.55 14.95 14.55 14.94 18911 279687 0.34 2.33%
2009-06-12 15.22 15.22 14.51 14.60 27112 401789 -0.59 -3.88%
2009-06-11 14.83 15.26 14.71 15.19 46627 701746 0.42 2.84%
2009-06-10 14.76 14.88 14.67 14.77 22443 331119 0.10 0.68%
2009-06-09 14.61 14.84 14.58 14.67 17577 257790 -0.01 -0.07%
2009-06-08 15.07 15.10 14.60 14.68 26129 384987 -0.35 -2.33%
N 2009-06-05 14.85 15.32 14.80 15.03 50194 758613 0.29 1.97%
N 2009-06-04 14.88 14.94 14.68 14.74 37729 556885 -0.24 -1.60%
2009-06-03 15.05 15.05 14.73 14.98 31249 463624 -0.07 -0.47%
N 2009-06-02 15.20 15.29 14.96 15.05 22764 344273 -0.05 -0.33%
N 2009-06-01 14.98 15.27 14.90 15.10 28229 426610 0.27 1.82%