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

芜湖港(600575)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 16.92 17.47 15.95 16.00 110541 1843685 -1.18 -6.87%
2009-11-23 17.00 17.40 16.61 17.18 102878 1752659 0.08 0.47%
2009-11-20 16.07 17.48 15.80 17.10 182774 3066194 0.98 6.08%
2009-11-19 14.85 16.33 14.85 16.12 159106 2481292 1.25 8.41%
2009-11-18 14.99 15.12 14.75 14.87 49017 730478 -0.12 -0.80%
2009-11-17 15.29 15.35 14.80 14.99 83658 1262311 -0.28 -1.83%
2009-11-16 14.90 15.50 14.85 15.27 107193 1631227 0.34 2.28%
2009-11-13 14.85 15.00 14.56 14.93 50812 751468 0.03 0.20%
2009-11-12 14.55 15.14 14.54 14.90 71473 1066513 0.28 1.92%
2009-11-11 14.80 14.82 14.30 14.62 59619 864813 -0.19 -1.28%
2009-11-10 14.90 14.97 14.72 14.81 43028 638066 0.07 0.47%
2009-11-09 14.90 15.07 14.51 14.74 52884 778802 -0.13 -0.87%
2009-11-06 15.03 15.28 14.85 14.87 58284 874200 -0.13 -0.87%
2009-11-05 15.08 15.30 14.85 15.00 47130 707552 -0.04 -0.27%
2009-11-04 14.79 15.24 14.69 15.04 70869 1063247 0.24 1.62%
2009-11-03 14.65 15.13 14.60 14.80 67696 1006462 0.15 1.02%
2009-11-02 13.75 14.89 13.65 14.65 69805 1002297 0.51 3.61%
2009-10-30 14.20 14.60 14.09 14.14 54006 773631 0.13 0.93%
2009-10-29 14.18 14.38 13.91 14.01 59561 837929 -0.59 -4.04%
2009-10-28 14.10 14.61 13.82 14.60 82279 1168808 0.50 3.55%
2009-10-27 14.94 14.94 14.09 14.10 103382 1497824 -0.94 -6.25%
2009-10-26 15.40 15.48 14.85 15.04 101947 1537644 -0.49 -3.15%
2009-10-23 15.30 15.86 15.02 15.53 158856 2455869 0.12 0.78%
2009-10-22 14.70 15.78 14.50 15.41 187285 2869234 0.56 3.77%
2009-10-21 14.32 15.18 14.32 14.85 132596 1971049 0.32 2.20%
2009-10-20 14.25 15.20 14.25 14.53 220223 3269257 0.46 3.27%
2009-10-19 12.79 14.07 12.64 14.07 109437 1485732 1.28 10.01%
2009-10-16 13.01 13.18 12.59 12.79 46381 591725 -0.21 -1.61%
2009-10-15 13.20 13.35 12.81 13.00 37153 484881 -0.09 -0.69%
2009-10-14 12.95 13.43 12.95 13.09 51922 686427 0.09 0.69%
2009-10-13 12.99 13.24 12.80 13.00 40442 525599 0.01 0.08%
2009-10-12 12.65 13.28 12.38 12.99 65370 844267 0.42 3.34%
2009-10-09 12.11 12.78 12.11 12.57 55259 689023 0.76 6.43%
2009-09-30 11.85 12.20 11.80 11.81 42735 513359 0.06 0.51%
2009-09-29 11.73 12.03 11.36 11.75 47760 556393 0.05 0.43%
2009-09-28 12.31 12.87 11.61 11.70 48757 597023 -0.90 -7.14%
2009-09-25 13.04 13.19 12.45 12.60 42044 538671 -0.42 -3.23%
N 2009-09-24 12.80 13.57 12.51 13.02 54548 713387 -0.56 -4.12%
2009-09-22 13.81 14.11 13.50 13.58 58207 810414 -0.23 -1.67%
2009-09-21 13.98 13.98 13.15 13.81 73448 991962 -0.27 -1.92%
2009-09-18 15.12 15.16 13.98 14.08 85513 1246966 -0.92 -6.13%
N 2009-09-17 14.94 15.39 14.79 15.00 116033 1748902 0.32 2.18%
N 2009-09-16 15.15 15.15 14.39 14.68 129311 1901181 -0.50 -3.29%
N 2009-09-15 14.20 15.65 14.15 15.18 202474 3022035 0.91 6.38%
N 2009-09-14 13.83 14.31 13.61 14.27 107665 1489474 0.46 3.33%
2009-09-11 13.53 14.29 13.53 13.81 97661 1356414 0.04 0.29%
2009-09-10 14.00 14.39 13.71 13.77 110404 1545383 -0.47 -3.30%
2009-09-09 13.65 14.68 13.55 14.24 185758 2644823 0.44 3.19%
2009-09-08 12.98 14.05 12.55 13.80 166432 2227716 0.62 4.70%
2009-09-07 12.95 13.40 12.85 13.18 122661 1611292 0.09 0.69%
N 2009-09-04 13.00 13.52 12.81 13.09 216649 2841570 0.13 1.00%
N 2009-09-03 11.90 12.96 11.71 12.96 194908 2446746 1.18 10.02%
2009-09-02 11.90 12.25 11.26 11.78 126634 1494304 -0.22 -1.83%
N 2009-09-01 12.65 12.80 11.90 12.00 163900 2006079 -1.22 -9.23%
2009-08-31 14.26 14.48 13.22 13.22 101545 1372939 -1.47 -10.01%
N 2009-08-28 14.98 15.50 14.52 14.69 131900 1981603 -0.29 -1.94%
N 2009-08-27 15.40 15.95 14.67 14.98 172102 2602878 -0.71 -4.53%
N 2009-08-26 15.98 16.33 15.38 15.69 140719 2222838 -0.52 -3.21%
2009-08-25 16.00 16.64 15.31 16.21 171546 2731146 -0.05 -0.31%
N 2009-08-24 16.12 16.88 15.70 16.26 279957 4545913 0.16 0.99%
2009-08-21 14.50 16.10 14.20 16.10 235760 3674473 1.46 9.97%
N 2009-08-20 13.05 14.75 13.05 14.64 206750 2861910 1.13 8.36%
N 2009-08-19 11.99 13.52 11.96 13.51 225354 2932643 1.22 9.93%
N 2009-08-18 12.35 12.72 11.66 12.29 154202 1885400 -0.66 -5.10%
N 2009-08-17 14.63 14.63 12.59 12.95 411589 5823742 -0.35 -2.63%
2009-07-14 12.10 13.30 12.10 13.30 206042 2667503 1.21 10.01%
2009-07-13 12.49 12.49 11.90 12.09 137291 1665183 -0.11 -0.90%
2009-07-10 11.39 12.30 11.30 12.20 183017 2171669 0.82 7.21%
2009-07-09 11.00 11.61 11.00 11.38 106575 1217391 0.38 3.46%
N 2009-07-07 10.85 11.17 10.70 11.00 73147 805839 0.04 0.36%
N 2009-07-06 11.38 11.38 10.84 10.96 161335 1776937 -0.60 -5.19%
2009-07-03 11.70 12.34 11.51 11.56 190854 2264467 -0.25 -2.12%
2009-07-02 10.75 11.81 10.75 11.81 223783 2534951 1.07 9.96%
2009-07-01 10.84 10.92 10.56 10.74 115975 1243961 -0.13 -1.20%
2009-06-30 10.97 11.04 10.50 10.87 166037 1782114 -0.14 -1.27%
2009-06-29 10.81 11.48 10.67 11.01 214109 2364681 -0.03 -0.27%
2009-06-26 11.88 12.19 10.95 11.04 268176 3073867 -1.11 -9.14%
N 2009-06-25 11.95 12.58 11.50 12.15 294619 3538393 0.28 2.36%
2009-06-24 10.80 11.87 10.59 11.87 226344 2603713 1.08 10.01%
2009-06-23 9.92 10.97 9.78 10.79 163671 1730879 0.71 7.04%
2009-06-22 10.00 10.38 9.75 10.08 150372 1510215 0.03 0.30%
2009-06-19 9.11 10.10 9.10 10.05 183493 1778356 0.87 9.48%
N 2009-06-18 9.54 9.54 9.11 9.18 99939 922788 -0.18 -1.92%
N 2009-06-17 8.79 9.45 8.70 9.36 125719 1149821 0.54 6.12%
2009-06-16 8.43 9.00 8.32 8.82 102967 898102 0.40 4.75%
2009-06-15 8.28 8.46 8.22 8.42 48482 405421 0.03 0.36%
2009-06-12 8.30 8.63 8.21 8.39 91866 774128 0.01 0.12%
2009-06-11 8.88 8.88 8.33 8.38 129432 1099423 -0.33 -3.79%
2009-06-10 7.99 8.71 7.91 8.71 212063 1788662 0.79 9.97%
2009-06-09 7.88 8.20 7.87 7.92 111726 893801 0.03 0.38%
2009-06-08 7.35 8.09 7.30 7.89 134408 1044030 0.50 6.77%
2009-06-05 7.38 7.50 7.29 7.39 75618 560302 0.01 0.14%
2009-06-04 7.26 7.46 7.12 7.38 93105 682677 0.11 1.51%
2009-06-03 7.06 7.36 6.98 7.27 96467 692720 0.21 2.98%
2009-06-02 7.10 7.19 6.98 7.06 79310 559986 -0.03 -0.42%
2009-06-01 7.06 7.22 6.93 7.09 86905 617304 0.08 1.14%
N 2009-05-27 7.48 7.48 6.98 7.01 140895 1009117 -0.43 -5.78%
N 2009-05-26 7.40 7.78 7.11 7.44 153941 1141196 0.06 0.81%
2009-05-25 7.37 7.70 7.11 7.38 136527 1016137 -0.10 -1.34%