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

百联股份(600631)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
2009-11-26 18.38 18.62 17.20 17.27 179673 3208238 -1.06 -5.78%
2009-11-25 17.33 18.35 17.19 18.33 200033 3568195 1.00 5.77%
2009-11-24 18.08 18.13 17.10 17.33 180484 3174626 -0.58 -3.24%
2009-11-23 17.01 18.58 16.91 17.91 175157 3102028 0.94 5.54%
2009-11-20 16.29 17.12 16.15 16.97 220838 3712899 0.60 3.67%
2009-11-19 16.36 16.47 16.08 16.37 105466 1716155 0.00 0.00%
2009-11-18 16.29 16.49 16.03 16.37 127004 2066587 0.10 0.61%
2009-11-17 16.65 16.69 16.20 16.27 129266 2112657 -0.34 -2.05%
2009-11-16 16.60 16.90 16.48 16.61 200268 3336465 0.10 0.61%
2009-11-13 16.45 16.66 16.16 16.51 133481 2190990 0.22 1.35%
2009-11-12 16.30 16.58 16.14 16.29 151683 2489700 0.08 0.49%
2009-11-11 15.99 16.50 15.83 16.21 145923 2364467 0.30 1.89%
2009-11-10 15.96 16.25 15.84 15.91 124961 2003214 0.02 0.13%
2009-11-09 15.89 16.08 15.46 15.89 144866 2280488 0.10 0.63%
2009-11-06 16.05 16.13 15.73 15.79 175707 2801435 -0.25 -1.56%
2009-11-05 15.53 16.10 15.41 16.04 260763 4135560 0.54 3.48%
2009-11-04 15.32 15.75 15.20 15.50 217389 3366942 0.18 1.18%
2009-11-03 15.35 15.64 15.20 15.32 276422 4262283 0.03 0.20%
2009-11-02 14.30 15.33 14.25 15.29 296711 4445849 0.83 5.74%
2009-10-30 14.11 15.00 14.05 14.46 240065 3509899 0.49 3.51%
2009-10-29 14.02 14.23 13.93 13.97 107373 1509121 -0.29 -2.03%
2009-10-28 14.45 14.55 14.10 14.26 123618 1766812 -0.22 -1.52%
2009-10-27 14.27 14.84 14.05 14.48 228939 3335620 0.16 1.12%
2009-10-26 14.60 14.70 14.25 14.32 168311 2439052 -0.20 -1.38%
2009-10-23 14.41 14.65 14.33 14.52 147436 2138604 0.11 0.76%
2009-10-22 14.25 14.57 14.08 14.41 155805 2242978 0.12 0.84%
2009-10-21 14.50 14.50 14.23 14.29 122194 1753017 -0.22 -1.52%
2009-10-20 14.34 14.74 14.25 14.51 201611 2928375 0.21 1.47%
2009-10-19 14.15 14.31 14.03 14.30 109220 1553135 0.16 1.13%
2009-10-16 14.06 14.15 13.79 14.14 90992 1272233 0.10 0.71%
2009-10-15 14.01 14.16 13.70 14.04 118098 1650790 0.13 0.94%
2009-10-14 13.95 14.23 13.79 13.91 162031 2277340 -0.03 -0.21%
2009-10-13 13.89 13.96 13.76 13.94 58621 811759 0.14 1.01%
2009-10-12 13.88 14.08 13.74 13.80 79335 1104155 -0.08 -0.58%
2009-10-09 13.34 13.90 13.29 13.88 110589 1514051 0.83 6.36%
2009-09-30 13.10 13.27 12.96 13.05 58182 762503 0.08 0.62%
2009-09-29 13.27 13.35 12.61 12.97 75932 982680 -0.28 -2.11%
2009-09-28 13.75 13.98 13.08 13.25 92262 1256281 -0.41 -3.00%
2009-09-25 13.56 13.79 13.45 13.66 55034 750558 0.08 0.59%
2009-09-24 13.87 14.04 13.26 13.58 97987 1339965 -0.32 -2.30%
2009-09-23 14.25 14.45 13.75 13.90 140459 1973643 -0.48 -3.34%
2009-09-22 14.80 15.16 14.34 14.38 266872 3966256 -0.53 -3.56%
2009-09-21 13.80 15.17 13.70 14.91 349789 5102956 0.94 6.73%
2009-09-18 14.48 14.85 13.80 13.97 271188 3923970 -0.47 -3.25%
2009-09-17 14.38 14.61 14.31 14.44 163701 2367313 0.08 0.56%
2009-09-16 14.30 14.66 14.10 14.36 221985 3197849 0.03 0.21%
2009-09-15 14.40 14.68 14.07 14.33 199830 2870816 -0.12 -0.83%
2009-09-14 13.99 14.64 13.92 14.45 284777 4076863 0.46 3.29%
2009-09-11 13.71 14.05 13.69 13.99 137276 1904780 0.25 1.82%
2009-09-10 13.65 14.30 13.61 13.74 108043 1497202 0.02 0.15%
2009-09-09 13.96 14.01 13.55 13.72 159251 2189486 -0.27 -1.93%
2009-09-08 13.60 14.50 13.53 13.99 239349 3366694 0.21 1.52%
2009-09-07 13.59 14.05 13.42 13.78 203618 2796855 0.27 2.00%
2009-09-04 13.20 13.70 12.88 13.51 246171 3264847 0.22 1.66%
2009-09-03 12.75 13.39 12.66 13.29 197185 2566814 0.43 3.34%
N 2009-09-02 12.67 13.18 12.10 12.86 171016 2153863 -0.24 -1.83%
N 2009-09-01 13.40 13.67 12.27 13.10 229486 2959970 -0.53 -3.89%
N 2009-08-31 13.68 13.94 13.08 13.63 339799 4648686 -0.26 -1.87%
N 2009-08-28 13.72 14.06 13.60 13.89 228726 3163285 -0.01 -0.07%
N 2009-08-27 14.06 14.20 13.62 13.90 161326 2247372 -0.21 -1.49%
2009-08-26 13.20 14.36 13.09 14.11 292755 4030255 0.83 6.25%
2009-08-25 12.88 13.44 12.72 13.28 205608 2695661 0.27 2.08%
2009-08-24 12.67 13.10 12.48 13.01 167065 2155568 0.30 2.36%
2009-08-21 12.49 12.74 12.28 12.71 105851 1328574 0.22 1.76%
2009-08-20 11.95 12.57 11.95 12.49 101009 1242287 0.52 4.34%
2009-08-19 12.40 12.47 11.69 11.97 102256 1227403 -0.44 -3.55%
2009-08-18 12.14 12.48 12.02 12.41 96022 1180079 0.13 1.06%
2009-08-17 12.85 13.18 12.15 12.28 146130 1859752 -0.74 -5.68%
2009-08-14 13.62 13.64 12.99 13.02 178338 2356784 -0.57 -4.19%
2009-08-13 13.90 13.99 13.33 13.59 187874 2563475 -0.17 -1.24%
2009-08-12 14.37 14.78 13.74 13.76 368050 5300928 -0.58 -4.04%
2009-08-11 14.50 14.50 14.13 14.34 182039 2611608 -0.13 -0.90%
2009-08-10 13.91 14.68 13.86 14.47 535120 7669287 1.01 7.50%
2009-08-07 13.54 13.83 13.38 13.46 185075 2518897 -0.10 -0.74%
2009-08-06 13.71 13.88 13.21 13.56 150006 2038181 -0.28 -2.02%
N 2009-08-05 13.52 13.99 13.52 13.84 256598 3541389 0.43 3.21%
N 2009-08-04 13.60 13.62 13.09 13.41 180718 2409852 -0.15 -1.11%
2009-08-03 13.59 13.69 13.14 13.56 173060 2320178 0.10 0.74%
2009-07-31 13.30 13.53 13.02 13.46 161917 2155544 0.25 1.89%
2009-07-30 13.18 13.37 12.78 13.21 107446 1403200 0.19 1.46%
2009-07-29 13.86 14.02 12.60 13.02 185061 2506090 -0.88 -6.33%
2009-07-28 14.11 14.14 13.70 13.90 140375 1946022 -0.15 -1.07%
2009-07-27 13.70 14.08 13.68 14.05 156348 2182145 0.37 2.71%
2009-07-24 13.85 14.00 13.50 13.68 113965 1567059 -0.14 -1.01%
2009-07-23 13.91 13.97 13.68 13.82 115927 1601013 -0.09 -0.65%
2009-07-22 13.73 14.02 13.73 13.91 108771 1508480 0.17 1.24%
2009-07-21 14.20 14.40 13.68 13.74 172703 2425729 -0.47 -3.31%
2009-07-20 14.15 14.28 14.00 14.21 199817 2826962 0.04 0.28%
N 2009-07-17 14.21 14.25 13.90 14.17 199027 2793516 -0.04 -0.28%
2009-07-16 14.25 14.36 14.03 14.21 141375 2006610 -0.01 -0.07%
2009-07-15 14.30 14.42 14.05 14.22 155757 2212350 -0.05 -0.35%
N 2009-07-14 14.21 14.45 14.13 14.27 196124 2804425 0.08 0.56%
N 2009-07-13 13.72 14.54 13.72 14.19 254154 3618256 0.38 2.75%
2009-07-10 13.49 13.94 13.40 13.81 169809 2326581 0.24 1.77%
2009-07-09 13.25 13.62 13.24 13.57 155090 2080046 0.22 1.65%
2009-07-08 13.15 13.35 12.94 13.35 136149 1791478 0.10 0.76%
2009-07-07 13.20 13.35 13.11 13.25 140880 1862388 0.05 0.38%
N 2009-07-06 13.03 13.23 12.99 13.20 225576 2964328 0.31 2.40%
2009-07-03 12.98 13.06 12.79 12.89 140823 1815913 -0.17 -1.30%
2009-07-02 13.21 13.31 12.98 13.06 159443 2091605 -0.13 -0.99%
2009-07-01 13.06 13.23 13.00 13.19 137993 1815063 0.13 0.99%
2009-06-30 13.07 13.26 12.97 13.06 101958 1336748 0.07 0.54%
2009-06-29 12.94 13.34 12.88 12.99 164331 2152411 0.13 1.01%
2009-06-26 12.90 13.04 12.81 12.86 66346 857020 -0.07 -0.54%
2009-06-25 13.19 13.25 12.90 12.93 75650 985451 -0.23 -1.75%
2009-06-24 13.14 13.25 13.01 13.16 56788 744969 0.12 0.92%
2009-06-23 13.20 13.38 12.97 13.04 105407 1383472 -0.40 -2.98%
N 2009-06-22 13.95 14.00 13.40 13.44 109848 1501513 -0.43 -3.10%
2009-06-19 13.75 13.97 13.65 13.87 145458 2008348 0.14 1.02%
2009-06-18 13.61 13.83 13.44 13.73 126035 1721277 0.13 0.96%
2009-06-17 13.62 13.69 13.26 13.60 114534 1547565 -0.09 -0.66%
2009-06-16 13.10 13.80 13.02 13.69 204900 2763034 0.41 3.09%
2009-06-15 12.80 13.29 12.70 13.28 86693 1125626 0.43 3.35%
2009-06-12 12.95 13.09 12.63 12.85 91746 1174422 -0.16 -1.23%
2009-06-11 13.25 13.60 12.90 13.01 138987 1841845 -0.28 -2.11%
2009-06-10 12.90 13.55 12.78 13.29 203643 2701893 0.37 2.86%
2009-06-09 12.18 12.97 12.10 12.92 167027 2111804 0.68 5.56%
2009-06-08 12.40 12.48 12.10 12.24 70730 871147 -0.14 -1.13%
2009-06-05 12.36 12.55 12.12 12.38 138485 1704295 0.03 0.24%
2009-06-04 12.81 12.81 12.19 12.35 128222 1593963 -0.44 -3.44%
2009-06-03 12.63 12.84 12.52 12.79 101314 1284852 0.22 1.75%
2009-06-02 12.70 12.71 12.49 12.57 67823 853344 -0.09 -0.71%
2009-06-01 12.60 12.73 12.40 12.66 90839 1142383 0.17 1.36%
2009-05-27 12.21 12.62 12.16 12.49 95091 1182676 0.29 2.38%