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

大连圣亚(600593)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 13.90 14.50 13.17 13.45 48866 679388 -0.52 -3.72%
2009-11-23 13.60 14.29 13.40 13.97 40332 559053 0.24 1.75%
2009-11-20 13.45 13.91 13.10 13.73 54775 742947 0.21 1.55%
2009-11-19 12.26 13.52 12.26 13.52 77461 1011173 1.23 10.01%
2009-11-18 11.70 12.32 11.60 12.29 41053 494623 0.62 5.31%
2009-11-17 11.65 11.85 11.50 11.67 24816 289884 0.02 0.17%
2009-11-16 11.32 11.90 11.31 11.65 46492 541049 0.36 3.19%
2009-11-13 10.85 11.40 10.77 11.29 49094 549427 0.39 3.58%
2009-11-12 10.50 11.45 10.48 10.90 53465 589668 0.38 3.61%
2009-11-11 10.45 10.59 10.40 10.52 17085 179354 0.01 0.10%
2009-11-10 10.75 10.76 10.49 10.51 17367 183553 -0.15 -1.41%
2009-11-09 10.54 10.77 10.48 10.66 21370 226986 0.13 1.24%
2009-11-06 10.45 10.66 10.45 10.53 20713 218520 0.07 0.67%
2009-11-05 10.28 10.51 10.17 10.46 19047 197960 0.09 0.87%
2009-11-04 10.30 10.46 10.22 10.37 17018 176178 0.08 0.78%
2009-11-03 10.05 10.36 10.00 10.29 21168 217346 0.24 2.39%
2009-11-02 9.52 10.09 9.50 10.05 14023 139035 0.28 2.87%
2009-10-30 9.76 9.96 9.75 9.77 15177 149554 0.11 1.14%
2009-10-29 9.90 10.05 9.62 9.66 15285 150386 -0.41 -4.07%
2009-10-28 9.99 10.15 9.90 10.07 14082 141183 0.11 1.10%
2009-10-27 10.26 10.32 9.95 9.96 19953 200756 -0.39 -3.77%
2009-10-26 10.82 10.82 10.27 10.35 21931 228307 -0.32 -3.00%
2009-10-23 10.56 10.71 10.41 10.67 23916 253058 0.11 1.04%
2009-10-22 10.17 10.64 10.10 10.56 28033 292759 0.37 3.63%
2009-10-21 10.12 10.38 9.99 10.19 19143 195333 0.03 0.29%
2009-10-20 10.00 10.23 9.98 10.16 21807 220351 0.16 1.60%
2009-10-19 9.75 10.03 9.70 10.00 18711 185919 0.24 2.46%
2009-10-16 9.77 9.89 9.52 9.76 15339 147786 0.00 0.00%
2009-10-15 9.80 9.97 9.74 9.76 15403 151091 -0.01 -0.10%
2009-10-14 9.53 9.78 9.53 9.77 17903 173451 0.27 2.84%
2009-10-13 9.38 9.57 9.36 9.50 11375 107858 0.10 1.06%
2009-10-12 9.38 9.64 9.32 9.40 20129 190927 -0.06 -0.63%
2009-10-09 9.17 9.57 9.12 9.46 23631 221577 0.29 3.16%
2009-09-30 8.93 9.50 8.93 9.17 27337 253072 0.39 4.44%
2009-09-29 9.23 9.27 8.68 8.78 25941 231338 -0.47 -5.08%
2009-09-28 9.93 9.99 9.10 9.25 37102 357823 -0.55 -5.61%
2009-09-25 10.18 10.29 9.60 9.80 64199 636159 -0.72 -6.84%
N 2009-09-24 10.80 11.30 10.50 10.52 110497 1201781 -0.81 -7.15%
2009-09-23 11.10 11.33 11.10 11.33 152446 1723855 1.03 10.00%
2009-09-22 10.54 10.61 10.10 10.30 17931 185961 -0.24 -2.28%
2009-09-21 10.31 10.61 10.03 10.54 21018 216514 0.22 2.13%
2009-09-18 10.35 10.64 10.15 10.32 28360 295346 0.00 0.00%
2009-09-17 10.20 10.54 10.20 10.32 21994 228249 0.10 0.98%
2009-09-16 10.05 10.32 9.96 10.22 19806 201159 0.07 0.69%
2009-09-15 10.13 10.28 9.89 10.15 23371 236181 0.02 0.20%
2009-09-14 9.78 10.14 9.70 10.13 24981 247455 0.43 4.43%
2009-09-11 9.53 9.78 9.53 9.70 12684 123262 0.08 0.83%
2009-09-10 9.81 9.88 9.52 9.62 12650 122407 -0.19 -1.94%
2009-09-09 9.88 9.90 9.61 9.81 15465 150741 -0.05 -0.51%
2009-09-08 9.45 9.91 9.43 9.86 21818 213087 0.28 2.92%
2009-09-07 9.60 9.88 9.42 9.58 14011 135113 0.07 0.74%
N 2009-09-04 9.36 9.59 9.32 9.51 13530 128059 0.12 1.28%
2009-09-03 8.99 9.45 8.97 9.39 12616 116534 0.39 4.33%
2009-09-02 8.90 9.16 8.81 9.00 6927 62387 0.02 0.22%
2009-09-01 8.83 9.10 8.68 8.98 10738 95786 0.15 1.70%
2009-08-31 9.47 9.47 8.77 8.83 12714 114382 -0.70 -7.34%
N 2009-08-28 9.75 9.85 9.35 9.53 12097 115121 -0.30 -3.05%
N 2009-08-27 10.07 10.07 9.66 9.83 22594 223174 -0.14 -1.40%
N 2009-08-26 9.63 10.15 9.45 9.97 31368 310953 0.34 3.53%
N 2009-08-25 9.43 9.78 9.29 9.63 27461 263303 0.17 1.80%
2009-08-24 9.12 9.67 9.06 9.46 24742 233321 0.34 3.73%
2009-08-21 8.96 9.15 8.78 9.12 16269 146158 0.20 2.24%
2009-08-20 8.63 8.96 8.55 8.92 12081 106421 0.32 3.72%
2009-08-19 9.15 9.15 8.52 8.60 10891 96275 -0.54 -5.91%
2009-08-18 8.77 9.18 8.77 9.14 10490 94347 0.26 2.93%
2009-08-17 9.51 9.65 8.83 8.88 16364 151614 -0.77 -7.98%
N 2009-08-14 10.30 10.30 9.52 9.65 14389 142360 -0.55 -5.39%
2009-08-13 10.35 10.50 10.06 10.20 17050 173894 -0.14 -1.35%
2009-08-12 11.13 11.17 10.11 10.34 25294 267451 -0.79 -7.10%
2009-08-11 11.04 11.15 10.85 11.13 14869 164268 0.33 3.06%
2009-08-10 11.00 11.08 10.65 10.80 17002 185058 -0.10 -0.92%
2009-08-07 11.20 11.50 10.88 10.90 34495 383127 -0.60 -5.22%
2009-08-06 11.50 11.80 11.20 11.50 62138 714183 -0.71 -5.82%
2009-08-05 11.75 12.40 11.75 12.21 129841 1579404 0.93 8.24%
2009-08-04 10.69 11.30 10.50 11.28 31957 346074 0.48 4.44%
2009-08-03 10.69 10.86 10.35 10.80 19893 212920 0.10 0.94%
2009-07-31 10.55 10.80 10.43 10.70 15780 168375 0.25 2.39%
2009-07-30 10.60 10.96 10.15 10.45 19888 207915 -0.14 -1.32%
2009-07-29 10.90 11.35 10.32 10.59 33988 369868 -0.41 -3.73%
2009-07-28 10.83 11.08 10.38 11.00 24855 267297 0.11 1.01%
2009-07-27 10.99 11.20 10.80 10.89 30960 338389 -0.16 -1.45%
2009-07-24 11.06 11.30 10.40 11.05 36210 394764 -0.13 -1.16%
N 2009-07-23 10.76 11.30 10.58 11.18 40880 449430 0.42 3.90%
N 2009-07-22 10.38 10.78 10.32 10.76 26109 274204 0.37 3.56%
2009-07-21 10.83 10.88 10.29 10.39 24133 254233 -0.44 -4.06%
2009-07-20 10.85 11.23 10.65 10.83 24023 259249 0.01 0.09%
2009-07-17 10.48 11.30 10.34 10.82 42645 456990 0.22 2.08%
2009-07-16 10.17 10.98 10.07 10.60 59007 621929 0.45 4.43%
N 2009-07-15 10.14 10.30 10.01 10.15 26821 272502 0.03 0.30%
2009-07-14 10.14 10.34 10.10 10.12 23696 241485 -0.02 -0.20%
N 2009-07-13 9.83 10.28 9.80 10.14 27508 276172 0.20 2.01%
2009-07-10 9.84 10.14 9.84 9.94 20660 206232 0.05 0.51%
2009-07-09 9.75 9.94 9.70 9.89 18681 183809 0.13 1.33%
2009-07-08 9.61 9.89 9.58 9.76 19185 186146 0.08 0.83%
2009-07-07 9.82 9.92 9.60 9.68 31833 309000 -0.23 -2.32%
2009-07-06 10.00 10.30 9.85 9.91 52539 527668 -0.14 -1.39%
2009-07-03 9.98 10.28 9.78 10.05 77688 779016 -0.11 -1.08%
2009-07-02 9.40 10.16 9.22 10.16 93292 909258 0.92 9.96%
2009-07-01 9.19 9.41 9.15 9.24 12862 119074 0.01 0.11%
2009-06-29 9.19 9.39 9.10 9.23 20240 187265 0.06 0.65%
2009-06-26 9.24 9.27 9.10 9.17 14484 132579 -0.05 -0.54%
2009-06-25 9.35 9.45 9.16 9.22 23125 213555 -0.14 -1.50%
2009-06-24 9.36 9.80 9.32 9.36 33057 312579 0.01 0.11%
2009-06-23 9.25 9.52 9.11 9.35 40083 375187 0.02 0.21%
2009-06-22 9.34 9.56 9.27 9.33 34232 321216 -0.01 -0.11%
N 2009-06-19 9.28 9.60 9.16 9.34 37041 347211 0.09 0.97%
N 2009-06-18 9.29 9.29 9.13 9.25 20601 189362 0.04 0.43%
2009-06-17 9.00 9.27 8.89 9.21 16751 153028 0.19 2.11%
2009-06-16 8.95 9.12 8.80 9.02 18044 161734 0.01 0.11%
2009-06-15 8.93 9.02 8.74 9.01 23734 211023 0.12 1.35%
2009-06-12 9.19 9.25 8.83 8.89 30850 278866 -0.37 -4.00%
2009-06-11 9.45 9.80 9.22 9.26 37300 354571 -0.18 -1.91%
N 2009-06-10 9.59 9.70 9.37 9.44 45798 435295 -0.35 -3.58%
2009-06-09 9.00 9.90 9.00 9.79 88771 845500 0.79 8.78%
2009-06-08 8.98 9.09 8.89 9.00 15800 142093 0.02 0.22%
2009-06-05 8.92 9.19 8.85 8.98 24660 221739 0.07 0.79%
2009-06-04 9.08 9.24 8.78 8.91 21423 192621 -0.17 -1.87%
2009-06-03 9.03 9.24 9.03 9.08 21383 194964 0.06 0.67%
2009-06-02 9.24 9.24 8.96 9.02 25603 230964 -0.17 -1.85%
2009-06-01 9.28 9.35 9.12 9.19 20540 188540 -0.06 -0.65%
2009-05-27 9.34 9.45 9.10 9.25 21188 196258 -0.08 -0.86%
2009-05-26 9.08 9.48 9.00 9.33 38487 358361 0.28 3.09%
2009-05-25 8.98 9.08 8.68 9.05 15091 134290 -0.03 -0.33%