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

大众交通(600611)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 12.56 12.96 12.35 12.85 268388 3396145 0.22 1.74%
2009-11-24 13.69 13.70 12.55 12.63 531459 7015898 -0.95 -7.00%
2009-11-23 13.10 13.62 13.05 13.58 427561 5711799 0.49 3.74%
2009-11-20 12.95 13.28 12.77 13.09 392403 5104371 0.06 0.46%
2009-11-19 12.60 13.04 12.51 13.03 410040 5230874 0.45 3.58%
2009-11-18 12.68 12.78 12.47 12.58 260876 3289146 -0.10 -0.79%
2009-11-17 12.75 12.80 12.51 12.68 256745 3238652 -0.01 -0.08%
2009-11-16 12.42 12.76 12.37 12.69 379272 4772256 0.39 3.17%
2009-11-13 12.15 12.34 12.00 12.30 200071 2439545 0.08 0.66%
2009-11-12 12.20 12.40 12.12 12.22 229897 2818996 0.04 0.33%
2009-11-11 12.32 12.32 12.06 12.18 178189 2169956 -0.14 -1.14%
2009-11-10 12.25 12.47 12.12 12.32 268308 3297363 0.09 0.74%
2009-11-09 12.25 12.40 11.95 12.23 262841 3193145 -0.03 -0.24%
2009-11-06 12.53 12.58 12.20 12.26 268698 3320569 -0.14 -1.13%
2009-11-05 11.93 12.43 11.85 12.40 312779 3820366 0.46 3.85%
2009-11-04 11.95 12.02 11.80 11.94 192685 2296594 0.00 0.00%
2009-11-03 11.67 11.97 11.67 11.94 186475 2210660 0.40 3.47%
2009-11-02 10.80 11.55 10.75 11.54 138634 1566789 0.41 3.68%
2009-10-30 11.25 11.35 11.12 11.13 94176 1058037 0.05 0.45%
2009-10-29 11.30 11.35 11.03 11.08 113816 1273416 -0.44 -3.82%
2009-10-28 11.41 11.59 11.21 11.52 106596 1216399 0.10 0.88%
2009-10-27 11.80 11.85 11.40 11.42 146816 1704621 -0.48 -4.03%
2009-10-26 11.98 12.17 11.84 11.90 136319 1633977 -0.05 -0.42%
2009-10-23 11.84 12.10 11.84 11.95 160568 1924089 0.13 1.10%
2009-10-22 11.80 12.00 11.77 11.82 142697 1695643 -0.16 -1.34%
2009-10-21 11.82 12.15 11.71 11.98 232163 2776540 0.19 1.61%
2009-10-20 11.75 11.80 11.61 11.79 156211 1829568 0.16 1.38%
2009-10-19 11.29 11.64 11.26 11.63 135216 1556934 0.32 2.83%
2009-10-16 11.43 11.54 11.10 11.31 95808 1081015 -0.12 -1.05%
2009-10-15 11.49 11.69 11.35 11.43 110720 1274307 0.04 0.35%
2009-10-14 11.30 11.59 11.20 11.39 155886 1783069 0.16 1.43%
2009-10-13 10.98 11.25 10.93 11.23 78017 869798 0.13 1.17%
2009-10-12 11.45 11.59 11.09 11.10 151166 1716253 0.03 0.27%
2009-10-09 10.71 11.10 10.61 11.07 112354 1220960 0.61 5.83%
2009-09-30 10.35 10.65 10.35 10.46 78200 821833 0.17 1.65%
2009-09-29 10.43 10.59 10.12 10.29 84182 869414 -0.17 -1.62%
2009-09-28 11.10 11.12 10.37 10.46 79402 857351 -0.53 -4.82%
2009-09-25 11.10 11.19 10.88 10.99 77108 851731 -0.07 -0.63%
N 2009-09-24 11.01 11.25 10.74 11.06 117895 1299038 -0.02 -0.18%
2009-09-23 11.56 11.78 10.98 11.08 153037 1734149 -0.58 -4.97%
2009-09-22 12.12 12.18 11.66 11.66 129546 1541896 -0.46 -3.79%
2009-09-21 12.03 12.17 11.62 12.12 158268 1878980 -0.06 -0.49%
2009-09-18 12.49 12.77 12.01 12.18 357726 4479178 -0.17 -1.38%
2009-09-17 12.12 12.40 12.12 12.35 221349 2719632 0.30 2.49%
2009-09-16 12.20 12.23 11.86 12.05 224802 2711502 -0.23 -1.87%
2009-09-15 12.44 12.44 12.16 12.28 251017 3084420 -0.19 -1.52%
2009-09-14 12.30 12.60 12.11 12.47 342150 4223580 0.18 1.47%
2009-09-11 12.11 12.50 11.97 12.29 427226 5231021 0.26 2.16%
2009-09-10 11.63 12.18 11.45 12.03 297753 3517214 0.38 3.26%
2009-09-09 11.72 11.89 11.45 11.65 263012 3072619 0.01 0.09%
N 2009-09-08 11.19 11.67 11.05 11.64 283394 3235282 0.40 3.56%
N 2009-09-07 11.23 11.45 11.08 11.24 217813 2451263 0.15 1.35%
2009-09-04 10.93 11.19 10.86 11.09 193995 2146656 0.08 0.73%
2009-09-03 10.35 11.09 10.32 11.01 226811 2448109 0.64 6.17%
2009-09-02 10.30 10.55 10.11 10.37 129144 1337501 -0.04 -0.38%
2009-09-01 10.48 10.74 10.33 10.41 151715 1597522 -0.19 -1.79%
2009-08-31 11.60 11.60 10.60 10.60 246265 2698374 -1.18 -10.02%
2009-08-28 12.21 12.30 11.70 11.78 195720 2323806 -0.44 -3.60%
2009-08-27 11.98 12.49 11.85 12.22 316039 3868816 0.15 1.24%
2009-08-26 11.68 12.18 11.45 12.07 279645 3347311 0.25 2.12%
2009-08-25 12.08 12.28 11.20 11.82 358006 4235888 -0.28 -2.31%
2009-08-24 12.01 12.17 11.72 12.10 306665 3663564 0.07 0.58%
2009-08-21 11.80 12.05 11.52 12.03 358254 4224577 0.15 1.26%
N 2009-08-20 11.32 11.95 11.32 11.88 384161 4486473 0.37 3.21%
N 2009-08-19 12.77 12.77 11.51 11.51 380578 4532358 -1.28 -10.01%
N 2009-08-18 13.75 13.75 12.68 12.79 461729 5915328 -1.31 -9.29%
2009-08-17 14.75 15.00 13.81 14.10 343210 4935282 -0.64 -4.34%
2009-08-14 14.26 14.97 14.03 14.74 337588 4908831 0.56 3.95%
2009-08-13 14.05 14.28 13.70 14.18 191288 2678365 0.09 0.64%
N 2009-08-12 14.82 15.24 14.04 14.09 214332 3146376 -0.83 -5.56%
N 2009-08-11 15.19 15.34 14.77 14.92 172444 2583923 -0.37 -2.42%
2009-08-10 15.95 16.05 14.89 15.29 250875 3856358 -0.41 -2.61%
2009-08-07 15.70 16.23 15.58 15.70 426805 6749091 0.10 0.64%
N 2009-08-06 15.30 15.80 15.15 15.60 290157 4498509 0.19 1.23%
N 2009-08-05 15.67 15.78 15.27 15.41 270413 4174072 -0.24 -1.53%
N 2009-08-04 16.30 16.40 15.41 15.65 478484 7499703 -0.64 -3.93%
2009-08-03 16.06 16.70 16.05 16.29 460900 7528968 0.47 2.97%
N 2009-07-31 15.53 15.86 15.07 15.82 411688 6392352 0.36 2.33%
N 2009-07-30 14.65 15.50 14.65 15.46 447839 6740122 0.89 6.11%
N 2009-07-29 15.96 15.96 14.36 14.57 631163 9604901 -1.39 -8.71%
N 2009-07-28 16.20 16.30 15.65 15.96 608774 9684256 -0.52 -3.15%
N 2009-07-27 17.10 17.68 16.35 16.48 1089611 18443712 -0.05 -0.30%
2009-07-24 16.31 16.95 16.10 16.53 493491 8147258 0.31 1.91%
N 2009-07-23 16.00 16.40 15.92 16.22 345587 5575484 -0.16 -0.98%
N 2009-07-22 15.35 16.48 15.10 16.38 740645 11718141 0.94 6.09%
2009-07-21 15.53 16.14 15.35 15.44 395148 6227737 0.01 0.07%
2009-07-20 15.43 15.64 15.15 15.43 255875 3933072 0.02 0.13%
2009-07-17 15.05 15.80 14.93 15.41 419290 6466316 0.38 2.53%
N 2009-07-16 14.93 15.35 14.67 15.03 340206 5108496 0.20 1.35%
2009-07-15 15.01 15.12 14.72 14.83 294810 4390869 -0.08 -0.54%
N 2009-07-14 14.93 15.14 14.55 14.91 382750 5654038 -0.07 -0.47%
N 2009-07-13 15.12 15.77 14.95 14.98 365785 5614863 -0.30 -1.96%
2009-07-10 14.95 15.88 14.82 15.28 383608 5899808 0.35 2.34%
2009-07-09 14.81 15.03 14.65 14.93 303381 4503949 -0.07 -0.47%
2009-07-08 14.03 15.16 13.95 15.00 504134 7394621 0.86 6.08%
2009-07-07 14.22 14.48 14.01 14.14 297824 4234171 -0.06 -0.42%
2009-07-06 13.90 14.66 13.89 14.20 433642 6225544 0.31 2.23%
2009-07-03 13.58 14.08 13.55 13.89 296786 4097629 0.19 1.39%
2009-07-02 13.91 13.97 13.56 13.70 274357 3767612 -0.22 -1.58%
2009-07-01 13.31 14.18 13.31 13.92 391604 5404558 0.50 3.73%
2009-06-30 13.34 13.63 13.16 13.42 222034 2975418 0.02 0.15%
2009-06-29 13.45 13.69 13.21 13.40 210475 2831836 0.07 0.53%
N 2009-06-26 13.49 13.63 13.21 13.33 180559 2422332 -0.18 -1.33%
2009-06-25 13.30 13.74 13.25 13.51 271340 3677115 0.18 1.35%
2009-06-24 13.28 13.41 13.13 13.33 280715 3716597 -0.04 -0.30%
2009-06-23 13.58 13.84 13.33 13.37 250371 3404020 -0.48 -3.47%
2009-06-22 13.55 13.94 13.35 13.85 365559 4983406 0.38 2.82%
2009-06-19 13.98 14.00 13.42 13.47 547138 7456914 -0.61 -4.33%
2009-06-18 14.20 14.40 13.95 14.08 460883 6507381 -0.29 -2.02%
2009-06-17 13.71 14.86 13.65 14.37 583649 8321269 0.80 5.89%
2009-06-16 13.12 13.75 13.05 13.57 341981 4613993 0.38 2.88%
2009-06-15 13.03 13.77 13.01 13.19 451056 6022853 -0.30 -2.22%
2009-06-12 13.00 14.16 12.80 13.49 716217 9632469 0.33 2.51%
2009-06-11 12.17 13.18 12.06 13.16 544966 6843741 1.17 9.76%
2009-06-10 11.75 12.28 11.64 11.99 353469 4259108 0.20 1.70%
2009-06-09 11.60 11.82 11.30 11.79 319481 3679238 0.09 0.77%
2009-06-08 11.60 11.93 11.34 11.70 349160 4058769 0.09 0.78%
2009-06-05 11.17 11.80 11.00 11.61 506057 5760446 0.47 4.22%
2009-06-04 10.70 11.27 10.63 11.14 449064 4964817 0.42 3.92%
2009-06-03 10.75 10.90 10.54 10.72 383116 4105955 -0.13 -1.20%
2009-06-02 11.00 11.00 10.76 10.85 269662 2931629 -0.16 -1.45%
2009-06-01 11.00 11.08 10.77 11.01 459633 5037106 0.06 0.55%
2009-05-27 10.90 11.05 10.53 10.95 439918 4762075 0.23 2.15%
2009-05-26 10.99 11.08 10.63 10.72 633236 6858671 0.17 1.61%