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

熊猫烟花(600599)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 22.87 24.30 22.50 24.06 120811 2848318 0.85 3.66%
2009-11-24 25.01 25.20 22.80 23.21 169389 4098591 -1.74 -6.97%
2009-11-23 23.60 25.50 23.40 24.95 185929 4619547 1.10 4.61%
2009-11-20 22.01 24.54 21.90 23.85 231679 5440242 1.49 6.66%
2009-11-19 21.65 22.43 21.46 22.36 137519 3018417 0.78 3.61%
2009-11-18 21.99 22.00 21.41 21.58 83262 1804119 -0.25 -1.15%
2009-11-17 21.52 21.88 21.20 21.83 113147 2430881 0.36 1.68%
2009-11-16 21.10 21.65 21.02 21.47 93749 1998075 0.59 2.83%
2009-11-12 20.84 21.29 20.75 20.88 62510 1311039 0.06 0.29%
2009-11-11 21.10 21.10 20.64 20.82 59883 1245163 -0.39 -1.84%
2009-11-10 21.70 21.80 21.15 21.21 66948 1427000 -0.33 -1.53%
2009-11-09 21.40 21.88 21.10 21.54 98574 2116050 0.16 0.75%
2009-11-06 20.93 21.80 20.92 21.38 153952 3302717 0.61 2.94%
2009-11-05 20.73 20.90 20.50 20.77 73552 1522530 0.05 0.24%
2009-11-04 20.59 20.99 20.36 20.72 90018 1866598 0.03 0.14%
2009-11-03 20.20 20.97 19.80 20.69 111242 2288944 0.49 2.43%
2009-11-02 19.85 20.24 18.80 20.20 95901 1869738 0.28 1.41%
2009-10-30 20.28 20.58 19.45 19.92 96900 1938537 -0.34 -1.68%
2009-10-29 21.02 21.77 20.20 20.26 113083 2354829 -1.26 -5.86%
2009-10-28 21.00 22.12 20.81 21.52 176502 3823738 0.05 0.23%
2009-10-27 20.32 22.18 19.83 21.47 239528 5081816 1.14 5.61%
2009-10-26 20.32 20.40 19.80 20.33 60752 1218726 0.04 0.20%
2009-10-23 19.91 20.40 19.89 20.29 73739 1488154 0.31 1.55%
2009-10-22 20.09 20.19 19.72 19.98 70564 1404956 -0.26 -1.28%
2009-10-21 21.10 21.10 20.20 20.24 117978 2434439 -0.81 -3.85%
2009-10-20 20.32 21.44 19.80 21.05 164420 3408282 0.80 3.95%
2009-10-19 19.75 20.39 19.38 20.25 107379 2143650 0.38 1.91%
2009-10-16 20.21 20.65 19.40 19.87 111884 2206970 -0.34 -1.68%
2009-10-15 20.95 21.08 20.05 20.21 172865 3531848 -0.50 -2.41%
2009-10-14 19.02 20.71 18.90 20.71 217178 4393656 1.88 9.98%
2009-10-13 18.58 18.90 18.34 18.83 89295 1668108 -0.16 -0.84%
2009-10-12 19.20 19.97 18.38 18.99 175211 3308355 -0.11 -0.58%
2009-10-09 18.36 19.20 18.10 19.10 109045 2045091 0.85 4.66%
2009-09-30 18.88 19.35 18.11 18.25 104120 1952709 -0.53 -2.82%
2009-09-29 19.35 19.35 18.35 18.78 95953 1800612 -0.62 -3.20%
2009-09-28 20.14 21.40 18.51 19.40 124892 2481800 -1.04 -5.09%
2009-09-25 21.80 21.98 20.33 20.44 94163 1985919 -1.88 -8.42%
2009-09-24 21.43 23.20 20.01 22.32 152005 3339198 0.37 1.69%
2009-09-23 24.00 24.49 21.79 21.95 138351 3139742 -2.21 -9.15%
2009-09-22 24.50 25.42 24.01 24.16 113770 2787028 -0.83 -3.32%
2009-09-21 26.17 26.50 24.22 24.99 250203 6296646 -1.92 -7.13%
N 2009-09-18 24.50 26.91 24.49 26.91 384573 10124320 2.45 10.02%
2009-09-17 24.00 24.99 23.85 24.46 144921 3547459 0.15 0.62%
2009-09-16 24.35 24.65 23.80 24.31 107989 2615202 -0.16 -0.65%
2009-09-15 24.60 25.01 23.88 24.47 151648 3696425 -0.16 -0.65%
2009-09-14 24.21 25.38 24.21 24.63 172928 4292464 0.50 2.07%
2009-09-10 24.85 25.15 23.60 24.13 189906 4618339 -0.97 -3.87%
N 2009-09-09 26.24 27.17 24.38 25.10 327458 8321331 -1.12 -4.27%
N 2009-09-08 24.08 26.22 23.80 26.22 254467 6416408 2.38 9.98%
2009-09-07 21.67 23.84 21.36 23.84 294586 6724609 2.14 9.86%
N 2009-09-04 21.30 22.79 21.08 21.70 212300 4663592 -0.40 -1.81%
N 2009-09-03 20.99 22.98 20.54 22.10 239301 5153320 0.85 4.00%
2009-09-02 20.50 21.99 20.36 21.25 114191 2401844 0.04 0.19%
N 2009-09-01 22.25 22.48 20.13 21.21 135777 2888658 -0.92 -4.16%
N 2009-08-31 20.70 23.38 20.50 22.13 224579 5036210 0.83 3.90%
N 2009-08-28 22.55 22.57 21.03 21.30 149959 3293270 -1.99 -8.54%
2009-08-27 21.66 24.30 20.87 23.29 291480 6442947 0.59 2.60%
N 2009-08-26 23.50 25.32 22.10 22.70 333053 7913123 -0.82 -3.49%
N 2009-08-25 21.25 23.52 21.10 23.52 267061 6050574 2.14 10.01%
N 2009-08-21 20.01 21.38 19.30 21.38 222684 4625584 1.94 9.98%
N 2009-08-20 17.50 19.44 17.37 19.44 211505 3918509 1.77 10.02%
2009-08-19 16.50 18.00 16.11 17.67 208407 3655357 0.96 5.75%
2009-08-18 15.98 17.20 15.65 16.71 140286 2336495 0.24 1.46%
2009-08-17 15.87 17.28 15.00 16.47 157686 2548220 0.06 0.37%
N 2009-08-14 15.35 16.85 15.25 16.41 164988 2678242 1.03 6.70%
2009-08-13 15.50 15.60 15.02 15.38 75007 1154461 0.13 0.85%
2009-08-12 16.22 16.23 15.00 15.25 108561 1684316 -1.17 -7.12%
N 2009-08-11 15.89 16.84 15.76 16.42 112318 1833451 0.11 0.67%
N 2009-08-10 18.80 19.50 16.31 16.31 235671 4157016 -1.81 -9.99%
N 2009-08-07 16.31 18.12 16.22 18.12 198018 3508766 1.62 9.82%
N 2009-08-06 16.30 17.30 15.74 16.50 151201 2523445 -0.95 -5.44%
N 2009-08-05 17.52 18.88 16.55 17.45 271325 4822636 0.17 0.98%
N 2009-08-04 16.22 17.28 16.22 17.28 197505 3347482 1.57 9.99%
N 2009-08-03 14.73 15.71 14.40 15.71 187969 2829528 1.43 10.01%
2009-07-31 13.52 14.28 13.30 14.28 237258 3295864 1.30 10.02%
2009-07-30 12.10 12.98 12.03 12.98 123714 1557124 1.17 9.91%
2009-07-29 11.60 12.49 11.49 11.81 161938 1937968 0.21 1.81%
2009-07-28 11.47 11.68 11.30 11.60 57255 658157 0.12 1.04%
2009-07-27 11.21 11.56 11.21 11.48 60536 689673 0.22 1.95%
N 2009-07-24 11.33 11.52 11.05 11.26 51627 584511 0.05 0.45%
2009-07-22 11.17 11.32 11.15 11.21 44864 504450 0.05 0.45%
2009-07-21 11.65 11.65 11.12 11.16 59901 681862 -0.49 -4.21%
2009-07-20 11.37 11.71 11.31 11.65 72434 833844 0.32 2.82%
N 2009-07-17 11.25 11.41 11.15 11.33 46176 520659 0.13 1.16%
2009-07-16 11.38 11.57 11.19 11.20 56713 645007 -0.17 -1.50%
2009-07-15 11.44 11.53 11.31 11.37 54904 625249 -0.03 -0.26%
2009-07-14 11.05 11.43 11.02 11.40 66101 743935 0.38 3.45%
2009-07-13 11.12 11.26 10.95 11.02 53747 597798 -0.19 -1.70%
N 2009-07-10 11.18 11.49 11.10 11.21 65152 735909 0.06 0.54%
N 2009-07-09 11.25 11.46 11.08 11.15 61287 686825 0.01 0.09%
N 2009-07-08 10.98 11.16 10.81 11.14 59303 652473 0.16 1.46%
N 2009-07-07 10.83 11.12 10.75 10.98 75053 825664 0.09 0.83%
N 2009-07-06 10.77 11.10 10.73 10.89 99544 1086254 0.20 1.87%
2009-07-03 10.47 10.70 10.42 10.69 40364 426974 0.16 1.52%
N 2009-07-02 10.60 10.65 10.38 10.53 54448 570811 0.03 0.29%
2009-06-30 10.71 10.75 10.45 10.50 22780 241614 -0.29 -2.69%
2009-06-29 10.59 10.84 10.53 10.79 31644 338463 0.20 1.89%
2009-06-26 10.60 10.65 10.50 10.59 19909 210175 -0.01 -0.09%
2009-06-25 10.66 10.72 10.51 10.60 23669 250713 -0.06 -0.56%
2009-06-24 10.65 10.77 10.56 10.66 23316 248201 0.08 0.76%
2009-06-23 10.54 10.72 10.46 10.58 22851 241515 -0.07 -0.66%
2009-06-22 10.80 10.94 10.65 10.65 29498 318036 -0.08 -0.75%
2009-06-19 10.84 10.86 10.66 10.73 40887 439542 -0.16 -1.47%
2009-06-18 11.14 11.23 10.88 10.89 88933 981653 -0.19 -1.72%
2009-06-17 10.67 11.15 10.38 11.08 61366 657950 0.42 3.94%
2009-06-16 10.42 10.75 10.37 10.66 48495 514309 0.14 1.33%
N 2009-06-15 10.44 10.55 10.32 10.52 23760 247826 0.02 0.19%
2009-06-12 10.78 10.91 10.43 10.50 47143 499800 -0.41 -3.76%
2009-06-11 10.85 11.14 10.75 10.91 70753 776757 0.02 0.18%
2009-06-10 10.70 11.00 10.62 10.89 45821 498132 0.14 1.30%
2009-06-09 10.76 10.90 10.42 10.75 33352 355618 -0.09 -0.83%
2009-06-08 10.79 10.95 10.68 10.84 31915 344590 0.03 0.28%
2009-06-05 11.20 11.25 10.68 10.81 57721 634548 -0.36 -3.22%
2009-06-04 10.97 11.26 10.70 11.17 78962 868756 0.21 1.92%
2009-06-03 10.60 11.08 10.54 10.96 57790 627248 0.36 3.40%
2009-06-02 10.74 10.74 10.52 10.60 33408 354247 -0.05 -0.47%
2009-06-01 10.60 10.79 10.51 10.65 36708 391085 0.12 1.14%
2009-05-27 10.55 10.75 10.44 10.53 30699 324282 -0.09 -0.85%
2009-05-26 10.60 10.79 10.50 10.62 40623 432333 -0.07 -0.66%
2009-05-25 10.60 10.85 10.33 10.69 53190 559419 -0.19 -1.75%