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

嘉宝集团(600622)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 13.81 14.18 13.50 14.16 218052 3025993 0.38 2.76%
2009-11-24 14.90 15.25 13.70 13.78 294618 4296249 -1.09 -7.33%
2009-11-23 14.66 14.94 14.51 14.87 169544 2493055 0.21 1.43%
2009-11-20 14.57 14.97 14.33 14.66 210259 3082734 -0.08 -0.54%
2009-11-19 15.10 15.10 14.50 14.74 336438 4945897 -0.46 -3.03%
2009-11-18 15.07 15.40 14.80 15.20 294832 4433832 0.05 0.33%
2009-11-17 15.03 15.61 14.80 15.15 367640 5577375 -0.08 -0.53%
2009-11-16 14.40 15.60 14.03 15.23 548059 8143288 0.80 5.54%
2009-11-13 13.28 14.65 13.05 14.43 635909 8932097 1.08 8.09%
2009-11-12 12.92 13.65 12.86 13.35 393868 5232498 0.61 4.79%
2009-11-11 12.78 12.93 12.52 12.74 184370 2341311 -0.06 -0.47%
2009-11-10 12.30 13.05 12.24 12.80 376369 4777101 0.59 4.83%
2009-11-09 12.40 12.43 12.00 12.21 124973 1523387 -0.11 -0.89%
2009-11-06 12.39 12.63 12.30 12.32 227695 2832899 0.01 0.08%
2009-11-05 12.12 12.56 12.02 12.31 278086 3423809 0.29 2.41%
2009-11-04 12.00 12.05 11.76 12.02 176961 2107842 0.03 0.25%
2009-11-03 11.83 12.13 11.78 11.99 174303 2088795 0.18 1.52%
2009-11-02 11.09 11.85 11.01 11.81 149097 1721561 0.33 2.88%
2009-10-30 11.77 11.85 11.41 11.48 137905 1605799 -0.05 -0.43%
2009-10-29 11.65 11.76 11.37 11.53 130233 1503267 -0.39 -3.27%
2009-10-28 11.90 12.05 11.52 11.92 154660 1823500 -0.07 -0.58%
2009-10-27 12.18 12.36 11.95 11.99 283612 3442844 -0.19 -1.56%
2009-10-26 11.75 12.21 11.60 12.18 234807 2795297 0.49 4.19%
2009-10-23 11.72 12.19 11.50 11.69 292283 3451662 -0.04 -0.34%
2009-10-22 11.88 12.07 11.63 11.73 235871 2789296 -0.19 -1.59%
2009-10-21 11.90 12.69 11.85 11.92 460500 5662074 -0.07 -0.58%
2009-10-20 11.88 12.06 11.69 11.99 240027 2843337 0.08 0.67%
2009-10-19 11.45 11.98 11.30 11.91 301240 3547876 0.54 4.75%
2009-10-16 11.26 11.47 11.13 11.37 165548 1870915 0.22 1.97%
2009-10-15 11.20 11.33 11.01 11.15 128721 1438755 0.17 1.55%
2009-10-14 11.12 11.54 10.89 10.98 245685 2769662 -0.17 -1.52%
2009-10-13 10.83 11.17 10.68 11.15 138050 1506436 0.31 2.86%
2009-10-12 10.50 11.03 10.46 10.84 119820 1295678 0.32 3.04%
2009-10-09 10.16 10.58 10.07 10.52 83346 863795 0.71 7.24%
2009-09-29 10.18 10.28 9.65 9.81 80551 802087 -0.31 -3.06%
2009-09-28 10.51 10.73 10.08 10.12 110904 1160451 -0.26 -2.50%
2009-09-25 10.18 10.76 10.07 10.38 121346 1266765 0.04 0.39%
2009-09-24 10.42 10.68 9.75 10.34 151499 1551447 -0.03 -0.29%
2009-09-23 10.67 11.08 10.29 10.37 160398 1717464 -0.64 -5.81%
2009-09-21 10.76 11.10 10.35 11.01 145723 1558542 0.16 1.48%
2009-09-18 11.45 11.50 10.82 10.85 195100 2175884 -0.60 -5.24%
N 2009-09-17 11.32 11.47 11.26 11.45 160780 1827582 0.09 0.79%
N 2009-09-16 11.30 11.57 11.18 11.36 138024 1571071 0.00 0.00%
N 2009-09-15 11.58 11.60 11.27 11.36 158658 1808685 -0.12 -1.04%
N 2009-09-14 11.10 11.54 10.96 11.48 213901 2418870 0.59 5.42%
N 2009-09-11 10.75 11.16 10.70 10.89 156791 1720409 0.13 1.21%
N 2009-09-10 10.74 11.20 10.68 10.76 166649 1828018 -0.14 -1.28%
2009-09-09 10.69 11.08 10.56 10.90 261158 2830081 0.16 1.49%
N 2009-09-08 9.98 10.75 9.85 10.74 294570 3097016 0.68 6.76%
2009-09-07 10.31 10.39 9.91 10.06 198978 2015531 -0.13 -1.28%
2009-09-04 10.02 10.35 9.95 10.19 228312 2313044 0.14 1.39%
2009-09-03 9.19 10.05 9.14 10.05 268322 2619612 0.91 9.96%
2009-09-02 8.97 9.25 8.86 9.14 93221 848056 0.18 2.01%
2009-09-01 8.75 9.18 8.65 8.96 90723 812492 0.26 2.99%
2009-08-31 9.26 9.30 8.69 8.70 102668 925684 -0.75 -7.94%
2009-08-28 9.73 9.79 9.38 9.45 91842 873614 -0.28 -2.88%
2009-08-27 9.50 9.88 9.41 9.73 146415 1419949 0.15 1.57%
2009-08-26 9.15 9.73 9.08 9.58 172402 1644060 0.40 4.36%
2009-08-25 9.41 9.42 8.95 9.18 120480 1101631 -0.32 -3.37%
N 2009-08-24 9.53 9.68 9.30 9.50 143422 1354231 0.16 1.71%
N 2009-08-21 9.00 9.35 8.88 9.34 142312 1305809 0.41 4.59%
2009-08-20 8.52 8.95 8.50 8.93 127780 1118699 0.42 4.93%
2009-08-19 9.52 9.52 8.51 8.51 106184 947861 -0.95 -10.04%
2009-08-18 9.40 9.68 8.90 9.46 111729 1039137 -0.26 -2.67%
2009-08-17 10.65 10.69 9.72 9.72 141526 1409737 -1.08 -10.00%
2009-08-14 11.12 11.25 10.71 10.80 143016 1572214 -0.32 -2.88%
2009-08-13 10.93 11.20 10.58 11.12 148564 1630699 0.20 1.83%
2009-08-12 10.99 11.27 10.90 10.92 223296 2474393 -0.07 -0.64%
2009-08-11 10.77 10.99 10.70 10.99 114774 1249961 0.29 2.71%
2009-08-10 10.68 10.80 10.44 10.70 78976 840098 0.14 1.33%
2009-08-07 10.72 11.01 10.51 10.56 110314 1188890 -0.30 -2.76%
2009-08-06 10.80 11.23 10.23 10.86 218600 2339887 -0.01 -0.09%
2009-08-05 11.11 11.13 10.75 10.87 129008 1411029 -0.28 -2.51%
2009-08-04 11.10 11.28 11.05 11.15 156540 1747770 0.11 1.00%
2009-08-03 10.93 11.08 10.75 11.04 144554 1578018 0.05 0.46%
2009-07-31 10.77 11.15 10.52 10.99 206684 2249726 0.22 2.04%
2009-07-30 11.00 11.26 10.23 10.77 183944 1960633 -0.13 -1.19%
N 2009-07-29 11.96 11.96 10.78 10.90 178202 2040537 -1.08 -9.02%
2009-07-28 11.70 11.98 11.45 11.98 240673 2822920 0.23 1.96%
2009-07-27 11.67 11.83 11.49 11.75 221040 2566573 0.08 0.69%
2009-07-24 12.08 12.16 11.47 11.67 179726 2111620 -0.34 -2.83%
2009-07-23 11.82 12.27 11.70 12.01 197096 2372610 0.18 1.52%
2009-07-22 11.68 12.01 11.62 11.83 148836 1753621 0.10 0.85%
2009-07-21 11.95 12.02 11.69 11.73 180263 2129963 -0.29 -2.41%
2009-07-20 11.89 12.08 11.60 12.02 199977 2365410 0.06 0.50%
2009-07-17 12.25 12.33 11.67 11.96 188232 2258365 -0.23 -1.89%
2009-07-16 12.65 12.78 12.12 12.19 223595 2758394 -0.40 -3.18%
2009-07-15 12.43 13.10 12.30 12.59 195552 2480957 0.17 1.37%
2009-07-14 12.39 12.48 12.06 12.42 215549 2643933 -0.05 -0.40%
2009-07-10 12.17 12.79 11.90 12.47 236162 2927391 0.28 2.30%
2009-07-09 12.17 12.20 11.76 12.19 130826 1570183 0.04 0.33%
2009-07-08 11.66 12.21 11.48 12.15 202754 2415828 0.45 3.85%
2009-07-07 11.69 12.00 11.42 11.70 138103 1613805 -0.03 -0.26%
2009-07-06 12.03 12.25 11.65 11.73 256522 3047278 -0.54 -4.40%
2009-07-03 11.78 12.36 11.60 12.27 253837 3048106 0.47 3.98%
2009-07-02 12.00 12.25 11.53 11.80 236900 2789061 -0.19 -1.58%
2009-07-01 11.59 12.36 11.58 11.99 248212 2990719 0.50 4.35%
2009-06-30 11.39 11.78 11.16 11.49 168396 1939707 0.12 1.05%
2009-06-29 11.31 11.97 11.31 11.37 308437 3565019 0.27 2.43%
2009-06-26 10.48 11.32 10.31 11.10 315892 3432054 0.80 7.77%
2009-06-25 10.10 10.50 10.10 10.30 92529 954087 0.18 1.78%
2009-06-24 9.90 10.32 9.90 10.12 79903 810162 0.16 1.61%
2009-06-23 10.05 10.17 9.86 9.96 81373 817208 -0.27 -2.64%
2009-06-22 10.40 10.70 10.19 10.23 114836 1201622 -0.02 -0.20%
2009-06-19 10.34 10.50 10.17 10.25 127594 1315553 -0.06 -0.58%
2009-06-17 10.00 10.43 9.92 10.31 161563 1651377 0.40 4.04%
2009-06-16 10.01 10.16 9.85 9.91 60754 605198 -0.15 -1.49%
2009-06-15 9.72 10.07 9.65 10.06 104697 1039060 0.34 3.50%
2009-06-12 9.57 9.76 9.42 9.72 132213 1268773 0.10 1.04%
2009-06-11 9.87 9.95 9.59 9.62 117927 1146643 -0.29 -2.93%
2009-06-10 10.14 10.17 9.89 9.91 78968 787544 -0.15 -1.49%
2009-06-09 10.08 10.17 9.77 10.06 106033 1061334 -0.08 -0.79%
2009-06-08 9.90 10.28 9.65 10.14 166559 1661215 0.32 3.26%
2009-06-05 9.91 10.55 9.79 9.82 248217 2545357 -0.18 -1.80%
2009-06-04 9.85 10.18 9.75 10.00 251859 2516926 0.07 0.70%
N 2009-06-03 9.38 10.23 9.30 9.93 363703 3574371 0.56 5.98%
2009-06-02 9.18 9.46 8.95 9.37 271373 2508567 0.25 2.74%
2009-06-01 8.98 9.25 8.78 9.12 271834 2469042 0.35 3.99%
2009-05-27 8.73 9.05 8.67 8.77 230287 2043336 0.05 0.57%
2009-05-26 8.50 8.90 8.36 8.72 186164 1615005 0.23 2.71%
2009-05-25 8.29 8.64 8.10 8.49 167177 1393844 -0.07 -0.82%