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

北大荒(600598)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
2009-11-25 14.37 14.94 14.20 14.87 314060 4589588 0.44 3.05%
2009-11-24 15.49 15.59 14.36 14.43 531942 7988772 -0.91 -5.93%
2009-11-23 15.00 15.56 15.00 15.34 350116 5361265 0.36 2.40%
2009-11-20 15.00 15.24 14.89 14.98 307702 4638691 -0.04 -0.27%
2009-11-19 14.99 15.14 14.85 15.02 375321 5627307 -0.08 -0.53%
2009-11-18 14.40 15.30 14.26 15.10 600117 8871814 0.71 4.93%
2009-11-17 14.63 14.68 14.31 14.39 295378 4264685 -0.21 -1.44%
2009-11-16 14.51 14.68 14.42 14.60 468755 6823024 0.16 1.11%
2009-11-13 14.40 14.51 13.90 14.44 493230 7047437 -0.03 -0.21%
2009-11-11 14.40 14.64 14.26 14.47 323045 4661502 0.07 0.49%
2009-11-10 14.33 14.47 14.16 14.40 431323 6189614 0.08 0.56%
2009-11-09 13.80 14.48 13.80 14.32 489352 6923842 0.54 3.92%
2009-11-06 13.94 14.12 13.76 13.78 295035 4097587 -0.10 -0.72%
2009-11-05 13.50 13.93 13.50 13.88 322672 4440150 0.29 2.13%
2009-11-04 13.59 13.93 13.50 13.59 322928 4426292 0.03 0.22%
2009-11-03 13.24 13.62 13.18 13.56 322591 4327347 0.32 2.42%
2009-11-02 12.70 13.25 12.61 13.24 258356 3354424 0.16 1.22%
2009-10-30 13.15 13.48 12.93 13.08 273128 3618542 0.16 1.24%
2009-10-29 13.00 13.17 12.88 12.92 156502 2035225 -0.31 -2.34%
2009-10-28 13.08 13.35 12.87 13.23 182301 2391096 0.10 0.76%
2009-10-27 13.57 13.65 13.10 13.13 255061 3416163 -0.70 -5.06%
2009-10-26 13.80 13.95 13.65 13.83 293385 4046614 -0.01 -0.07%
2009-10-23 13.46 13.96 13.44 13.84 440265 6035759 0.50 3.75%
2009-10-22 13.27 13.64 13.25 13.34 228697 3072336 0.08 0.60%
2009-10-21 13.46 13.50 13.22 13.26 190291 2538775 -0.19 -1.41%
2009-10-20 13.24 13.58 13.13 13.45 307165 4117683 0.26 1.97%
2009-10-19 12.88 13.20 12.76 13.19 162963 2117413 0.32 2.49%
2009-10-16 13.00 13.15 12.61 12.87 164785 2119227 -0.08 -0.62%
2009-10-15 13.29 13.37 12.92 12.95 186605 2440641 -0.27 -2.04%
2009-10-14 13.24 13.51 13.10 13.22 242749 3235010 -0.01 -0.08%
2009-10-13 13.14 13.45 13.05 13.23 217229 2877906 0.17 1.30%
2009-10-12 12.69 13.24 12.52 13.06 209009 2712336 0.38 3.00%
2009-10-09 12.47 12.70 12.35 12.68 121960 1534544 0.49 4.02%
2009-09-30 12.19 12.29 12.14 12.19 91654 1118926 0.08 0.66%
2009-09-29 12.20 12.33 11.89 12.11 104722 1264513 -0.05 -0.41%
2009-09-28 12.46 12.68 12.02 12.16 97157 1203884 -0.28 -2.25%
2009-09-25 12.49 12.65 12.38 12.44 83419 1045137 -0.02 -0.16%
2009-09-24 12.58 12.73 12.24 12.46 124630 1558952 -0.15 -1.19%
2009-09-23 12.90 13.06 12.53 12.61 138961 1768898 -0.34 -2.62%
2009-09-22 13.29 13.29 12.88 12.95 161630 2117069 -0.35 -2.63%
N 2009-09-21 13.35 13.38 12.78 13.30 194749 2546962 -0.12 -0.89%
N 2009-09-18 13.80 14.08 13.39 13.42 259295 3564246 -0.31 -2.26%
2009-09-17 13.63 13.88 13.62 13.73 232305 3189579 0.13 0.96%
2009-09-16 13.94 13.94 13.50 13.60 265800 3640962 -0.34 -2.44%
2009-09-15 13.80 14.19 13.51 13.94 370338 5111705 0.15 1.09%
2009-09-14 13.43 14.30 13.43 13.79 471039 6543241 0.50 3.76%
2009-09-11 13.20 13.49 13.11 13.29 275190 3662693 -0.04 -0.30%
2009-09-10 13.00 13.53 12.88 13.33 388368 5139433 0.34 2.62%
N 2009-09-09 13.12 13.38 12.85 12.99 276080 3614837 0.07 0.54%
N 2009-09-08 12.80 12.97 12.73 12.92 291726 3751581 0.14 1.09%
2009-09-04 12.35 13.07 12.27 12.78 335708 4260758 0.33 2.65%
2009-09-03 12.00 12.50 11.99 12.45 219227 2689185 0.46 3.84%
2009-09-02 12.34 12.36 11.79 11.99 227525 2745665 -0.40 -3.23%
2009-09-01 12.50 12.69 12.26 12.39 177806 2224274 -0.21 -1.67%
2009-08-31 12.90 13.18 12.23 12.60 317525 4052601 -0.32 -2.48%
N 2009-08-28 12.98 13.28 12.83 12.92 233563 3047552 -0.07 -0.54%
2009-08-27 12.88 13.21 12.69 12.99 292772 3803621 -0.03 -0.23%
2009-08-26 12.33 13.50 12.25 13.02 383483 5015192 0.69 5.60%
2009-08-25 12.84 12.86 12.10 12.33 201302 2488425 -0.54 -4.20%
2009-08-24 12.81 12.95 12.65 12.87 196246 2510510 -0.08 -0.62%
2009-08-21 12.59 13.15 12.38 12.95 295134 3773233 0.36 2.86%
N 2009-08-20 12.22 12.65 12.22 12.59 187677 2337088 0.37 3.03%
N 2009-08-19 12.63 12.95 12.10 12.22 273786 3426254 -0.35 -2.78%
2009-08-18 12.41 12.68 12.26 12.57 166055 2073752 0.14 1.13%
N 2009-08-17 12.97 13.21 12.40 12.43 257908 3309827 -0.68 -5.19%
2009-08-14 13.68 13.83 13.10 13.11 230233 3085246 -0.56 -4.10%
N 2009-08-13 13.46 13.75 13.30 13.67 241694 3277138 0.32 2.40%
N 2009-08-12 14.26 14.27 13.33 13.35 272611 3739649 -0.93 -6.51%
2009-08-11 14.57 14.57 14.05 14.28 201051 2866200 -0.23 -1.58%
2009-08-10 14.35 14.67 14.05 14.51 308207 4426760 0.37 2.62%
2009-08-07 14.82 15.14 14.00 14.14 435157 6319250 -0.76 -5.10%
2009-08-06 15.08 15.20 14.60 14.90 562065 8329444 -0.54 -3.50%
2009-08-05 15.62 16.30 15.08 15.44 1311666 20707636 -0.11 -0.71%
2009-08-04 14.15 15.55 14.05 15.55 1148170 17077770 1.40 9.89%
N 2009-08-03 13.66 14.20 13.66 14.15 430607 6019489 0.51 3.74%
2009-07-31 13.52 13.70 13.38 13.64 287034 3893658 0.27 2.02%
2009-07-30 13.50 13.67 13.01 13.37 313941 4181327 -0.02 -0.15%
2009-07-29 14.33 14.47 13.10 13.39 589186 8205859 -1.17 -8.04%
2009-07-28 14.08 14.77 13.95 14.56 784579 11266924 0.36 2.54%
2009-07-27 13.90 14.25 13.79 14.20 621663 8726350 0.35 2.53%
2009-07-24 14.05 14.05 13.60 13.85 528478 7309212 -0.23 -1.63%
2009-07-23 13.50 14.16 13.47 14.08 776802 10769465 0.60 4.45%
2009-07-22 13.30 13.64 13.29 13.48 282561 3809747 0.16 1.20%
N 2009-07-21 13.71 13.72 13.25 13.32 281803 3795128 -0.37 -2.70%
2009-07-20 13.52 13.75 13.46 13.69 302036 4114806 0.18 1.33%
N 2009-07-17 13.65 13.70 13.37 13.51 292351 3937797 -0.13 -0.95%
N 2009-07-16 13.67 13.92 13.60 13.64 297676 4095727 -0.11 -0.80%
N 2009-07-15 13.80 13.94 13.65 13.75 308700 4245701 -0.13 -0.94%
N 2009-07-14 13.60 14.15 13.47 13.88 486860 6751953 0.38 2.81%
2009-07-13 13.49 13.70 13.45 13.50 278407 3779827 0.04 0.30%
2009-07-10 13.46 13.67 13.35 13.46 321760 4349057 0.03 0.22%
2009-07-09 13.42 13.46 13.25 13.43 266075 3556139 0.03 0.22%
2009-07-08 13.22 13.54 13.16 13.40 272374 3639064 0.10 0.75%
2009-07-07 13.50 13.55 13.25 13.30 308812 4125756 -0.29 -2.13%
2009-07-06 13.73 13.76 13.28 13.59 476950 6417271 -0.14 -1.02%
2009-07-03 13.01 14.11 12.98 13.73 903988 12308171 0.62 4.73%
2009-07-02 12.88 13.26 12.82 13.11 398906 5193074 0.20 1.55%
2009-07-01 12.84 12.96 12.71 12.91 238138 3050984 0.18 1.41%
2009-06-30 12.98 13.02 12.65 12.73 208259 2664901 -0.21 -1.62%
2009-06-29 12.94 13.16 12.86 12.94 184521 2397337 -0.02 -0.15%
2009-06-26 12.90 13.10 12.87 12.96 160624 2083817 0.02 0.15%
2009-06-25 13.18 13.18 12.88 12.94 185438 2410967 -0.20 -1.52%
2009-06-24 13.06 13.21 12.92 13.14 238397 3114181 0.07 0.54%
2009-06-23 12.87 13.20 12.78 13.07 324490 4247830 0.12 0.93%
2009-06-22 13.02 13.07 12.87 12.95 239787 3100780 -0.12 -0.92%
2009-06-19 12.82 13.15 12.81 13.07 362855 4727015 0.18 1.40%
2009-06-18 12.81 13.05 12.64 12.89 295971 3807657 0.13 1.02%
2009-06-17 12.61 12.77 12.51 12.76 119775 1515214 0.13 1.03%
2009-06-16 12.65 12.69 12.53 12.63 119322 1503863 -0.15 -1.17%
2009-06-15 12.67 12.84 12.57 12.78 136653 1730920 0.11 0.87%
2009-06-12 13.10 13.10 12.60 12.67 214033 2736238 -0.70 -5.24%
2009-06-11 13.10 13.47 13.03 13.37 408259 5428823 0.31 2.37%
2009-06-10 12.86 13.13 12.80 13.06 153232 1990099 0.22 1.71%
2009-06-09 12.95 13.06 12.64 12.84 139066 1779186 -0.12 -0.93%
N 2009-06-08 13.15 13.23 12.91 12.96 147482 1919699 -0.22 -1.67%
2009-06-05 13.00 13.35 12.95 13.18 268845 3540645 0.23 1.78%
2009-06-04 13.20 13.25 12.81 12.95 234209 3037860 -0.25 -1.89%
2009-06-03 13.30 13.33 13.09 13.20 222456 2931211 -0.04 -0.30%
2009-06-02 13.04 13.45 12.93 13.24 417315 5537035 0.31 2.40%
N 2009-06-01 12.83 12.94 12.73 12.93 193884 2487534 0.20 1.57%
2009-05-27 12.93 12.97 12.65 12.73 140811 1795453 -0.18 -1.39%
2009-05-26 12.70 12.99 12.60 12.91 238110 3045504 0.25 1.98%