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

中珠控股(600568)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 18.45 18.88 17.57 17.68 37677 685573 -0.77 -4.17%
2009-11-25 17.97 18.65 17.62 18.45 31822 577229 0.48 2.67%
2009-11-24 18.65 19.08 17.68 17.97 46511 859558 -0.88 -4.67%
2009-11-23 18.90 19.40 18.57 18.85 25117 471420 0.06 0.32%
2009-11-20 18.10 19.54 18.00 18.79 65718 1243696 0.74 4.10%
2009-11-19 18.00 18.15 17.72 18.05 28998 520031 0.05 0.28%
2009-11-18 18.38 18.38 17.92 18.00 27241 491571 -0.38 -2.07%
2009-11-17 18.01 18.45 17.90 18.38 36691 668162 0.31 1.72%
2009-11-16 17.96 18.30 17.87 18.07 38160 687907 0.16 0.89%
2009-11-13 17.66 17.97 17.39 17.91 29664 524466 0.17 0.96%
2009-11-12 18.00 18.33 17.69 17.74 39756 716060 -0.22 -1.23%
2009-11-11 17.70 18.18 17.42 17.96 47397 847413 0.19 1.07%
2009-11-10 16.75 17.92 16.75 17.77 80916 1418790 1.08 6.47%
2009-11-09 16.45 16.87 16.45 16.69 31045 517128 0.32 1.96%
2009-11-06 16.35 16.59 16.26 16.37 26365 432285 0.16 0.99%
2009-11-05 16.40 16.55 16.06 16.21 31714 516636 -0.28 -1.70%
2009-11-04 16.67 16.67 16.26 16.49 27460 450803 -0.13 -0.78%
2009-11-03 16.64 16.70 16.34 16.62 37924 626705 0.08 0.48%
2009-11-02 15.60 16.55 15.40 16.54 43775 708465 0.64 4.03%
2009-10-30 15.62 16.00 15.38 15.90 23963 377556 0.57 3.72%
2009-10-29 15.70 15.87 15.10 15.33 26977 417722 -0.64 -4.01%
2009-10-28 16.08 16.13 15.61 15.97 27063 428680 -0.11 -0.68%
2009-10-27 16.07 16.37 16.01 16.08 33009 533926 -0.29 -1.77%
2009-10-26 15.80 16.38 15.77 16.37 33043 530787 0.56 3.54%
2009-10-23 15.67 16.25 15.63 15.81 41250 658568 0.12 0.77%
2009-10-22 15.31 15.87 15.31 15.69 29882 466833 0.16 1.03%
2009-10-21 15.40 15.88 15.32 15.53 27144 424344 0.13 0.84%
2009-10-20 15.90 15.95 15.38 15.40 40650 631987 -0.31 -1.97%
2009-10-19 15.41 15.88 15.41 15.71 32580 512290 0.31 2.01%
2009-10-16 15.05 15.45 14.90 15.40 37665 575355 0.35 2.33%
2009-10-15 14.62 15.20 14.41 15.05 30894 455699 0.37 2.52%
2009-10-14 14.68 15.25 14.60 14.68 42051 626874 0.05 0.34%
2009-10-13 14.44 14.93 14.01 14.63 56641 822055 0.68 4.88%
2009-10-12 13.17 13.95 13.17 13.95 25749 354158 1.27 10.02%
2009-09-30 12.80 12.99 12.62 12.68 10089 128770 0.11 0.88%
2009-09-29 13.28 13.49 12.40 12.57 18991 243778 -0.56 -4.26%
2009-09-28 13.69 13.95 13.03 13.13 15352 209558 -0.57 -4.16%
N 2009-09-25 14.19 14.37 13.42 13.70 20649 284766 -0.49 -3.45%
2009-09-24 14.11 14.39 13.70 14.19 16585 234241 0.01 0.07%
N 2009-09-23 15.10 15.47 14.06 14.18 32809 481875 -1.15 -7.50%
N 2009-09-22 15.65 16.40 15.28 15.33 36320 574719 -0.26 -1.67%
2009-09-21 15.50 15.68 15.11 15.59 45196 698584 -0.22 -1.39%
2009-09-18 14.94 16.25 14.80 15.81 95579 1488260 0.98 6.61%
N 2009-09-17 14.77 15.00 14.55 14.83 27995 414214 0.18 1.23%
N 2009-09-16 15.19 15.19 14.56 14.65 42870 632145 -0.57 -3.75%
2009-09-15 15.12 15.38 15.12 15.22 34780 529605 0.09 0.59%
2009-09-14 14.99 15.22 14.89 15.13 36490 549858 0.00 0.00%
2009-09-11 15.00 15.25 15.00 15.13 30930 467615 0.01 0.07%
2009-09-10 15.45 15.45 15.04 15.12 19037 289566 -0.21 -1.37%
2009-09-09 15.12 15.38 15.01 15.33 30967 471299 0.19 1.25%
N 2009-09-08 14.65 15.15 14.25 15.14 34478 511641 0.36 2.44%
N 2009-09-07 14.78 15.28 14.50 14.78 39811 591634 0.16 1.09%
N 2009-09-04 14.62 14.68 14.18 14.62 27759 401225 0.32 2.24%
2009-09-03 13.52 14.35 13.52 14.30 25990 364449 0.80 5.93%
2009-09-02 13.50 13.88 13.36 13.50 21632 292814 -0.17 -1.24%
2009-09-01 14.41 14.45 13.46 13.67 48643 679092 -1.28 -8.56%
2009-08-31 15.80 15.97 14.95 14.95 38810 588074 -1.66 -9.99%
2009-08-28 18.29 18.30 16.03 16.61 81681 1414578 -0.99 -5.62%
N 2009-08-27 17.60 17.60 17.60 17.60 9410 165616 1.60 10.00%
2009-08-25 16.56 16.56 15.69 16.00 28707 455698 -0.52 -3.15%
2009-08-24 15.90 16.71 15.60 16.52 18944 308531 0.62 3.90%
2009-08-21 15.43 16.00 14.84 15.90 24063 373604 0.48 3.11%
N 2009-08-20 15.60 15.68 14.90 15.42 28107 424238 -0.26 -1.66%
2009-08-19 16.51 16.60 15.68 15.68 20808 332955 -0.83 -5.03%
2009-08-18 16.90 16.90 16.04 16.51 22440 368347 -0.37 -2.19%
2009-08-17 17.01 17.36 16.38 16.88 29438 499263 -0.31 -1.80%
N 2009-08-14 17.95 17.95 16.78 17.19 22965 397859 -0.40 -2.27%
2009-08-13 17.70 17.85 17.28 17.59 18528 325224 -0.16 -0.90%
2009-08-12 18.18 18.38 17.27 17.75 37915 686857 -0.43 -2.37%
2009-08-11 17.80 18.26 17.70 18.18 29886 538383 0.38 2.13%
2009-08-07 17.70 18.22 17.63 17.80 23131 413986 0.17 0.96%
N 2009-08-06 17.60 17.85 17.45 17.63 16672 293888 -0.01 -0.06%
2009-08-05 18.19 18.19 17.42 17.64 38396 680654 -0.56 -3.08%
2009-08-04 18.00 18.40 17.88 18.20 36706 666306 -0.15 -0.82%
2009-08-03 17.67 18.60 17.63 18.35 30655 555120 0.57 3.21%
2009-07-31 17.40 17.83 17.40 17.78 16361 288426 0.28 1.60%
2009-07-30 17.72 18.05 17.21 17.50 21519 379720 -0.20 -1.13%
2009-07-29 18.43 18.74 17.51 17.70 38163 682640 -0.75 -4.07%
2009-07-28 18.84 18.97 18.08 18.45 24768 455518 -0.35 -1.86%
N 2009-07-27 18.03 18.87 18.03 18.80 53360 1000478 0.82 4.56%
2009-07-24 17.86 18.19 17.80 17.98 21116 379918 0.12 0.67%
N 2009-07-23 18.00 18.19 17.76 17.86 21191 380600 -0.13 -0.72%
2009-07-22 17.98 18.20 17.66 17.99 28077 503342 -0.01 -0.06%
2009-07-21 17.37 18.19 17.36 18.00 35744 636932 0.52 2.98%
2009-07-20 17.83 17.92 17.35 17.48 44015 769416 -0.34 -1.91%
2009-07-17 18.28 18.38 17.41 17.82 31866 568819 -0.42 -2.30%
2009-07-16 18.20 18.43 17.91 18.24 33224 604216 0.10 0.55%
N 2009-07-15 17.96 18.45 17.81 18.14 49538 894695 -0.02 -0.11%
N 2009-07-14 19.50 19.50 17.98 18.16 103631 1895317 -0.77 -4.07%
2009-07-13 18.96 19.14 18.40 18.93 31015 580673 0.02 0.11%
2009-07-10 19.18 19.30 18.06 18.91 40051 745913 -0.04 -0.21%
2009-07-09 18.40 18.96 18.17 18.95 37142 696031 0.89 4.93%
2009-07-08 17.15 18.06 16.82 18.06 47469 827785 0.86 5.00%
2009-07-07 16.80 17.47 16.70 17.20 39176 669776 0.40 2.38%
2009-07-06 15.89 16.80 15.89 16.80 82819 1386559 0.80 5.00%
2009-07-03 15.70 16.02 15.52 16.00 29539 467151 0.13 0.82%
2009-07-02 15.86 16.34 15.65 15.87 39100 624394 0.01 0.06%
2009-07-01 15.69 16.40 15.21 15.86 53401 849346 0.19 1.21%
N 2009-06-30 14.78 15.67 14.77 15.67 71645 1106229 0.75 5.03%
2009-06-29 15.06 15.12 14.51 14.92 39709 590199 0.52 3.61%
2009-06-25 13.82 14.45 13.82 14.40 41434 593772 0.62 4.50%
2009-06-24 13.85 13.86 13.60 13.78 17153 235262 -0.03 -0.22%
2009-06-23 13.88 14.10 13.59 13.81 53810 736921 -0.50 -3.49%
2009-06-22 15.07 15.16 14.31 14.31 41249 596939 -0.79 -5.23%
2009-06-19 15.12 15.12 14.76 15.10 21908 326406 0.01 0.07%
2009-06-18 15.22 15.30 14.87 15.09 29036 437365 -0.11 -0.72%
2009-06-17 14.58 15.30 14.33 15.20 37304 557898 0.63 4.32%
2009-06-16 14.06 14.70 14.06 14.57 24116 348941 0.33 2.32%
2009-06-15 13.66 14.28 13.66 14.24 18212 255077 0.33 2.37%
2009-06-12 14.41 14.85 13.78 13.91 31876 450681 -0.59 -4.07%
2009-06-11 14.35 14.94 14.35 14.50 18828 272586 -0.06 -0.41%
2009-06-10 14.46 14.78 14.31 14.56 24853 360326 -0.07 -0.48%
2009-06-09 14.71 14.95 14.33 14.63 28205 411181 -0.23 -1.55%
2009-06-08 14.80 15.17 14.35 14.86 50270 747481 0.09 0.61%
2009-06-05 14.03 14.77 14.01 14.77 47480 694295 0.70 4.97%
2009-06-04 14.08 14.32 13.95 14.07 38288 540042 -0.23 -1.61%
2009-06-03 14.33 14.60 14.04 14.30 41214 589562 -0.03 -0.21%
2009-06-02 13.97 14.45 13.72 14.33 30757 434991 0.38 2.72%
2009-06-01 13.79 14.10 13.61 13.95 37517 520051 0.20 1.46%
2009-05-27 13.98 14.32 13.51 13.75 54677 760565 -0.23 -1.65%
2009-05-26 13.68 14.21 13.40 13.98 81853 1131277 0.45 3.33%