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

海鸟发展(600634)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
2009-11-27 0.00 0.00 0.00 14.17 0 0 0.00 0.00%
2009-11-26 0.00 0.00 0.00 14.17 0 0 0.00 0.00%
2009-11-25 0.00 0.00 0.00 14.17 0 0 0.00 0.00%
2009-11-24 0.00 0.00 0.00 14.17 0 0 0.00 0.00%
2009-11-23 0.00 0.00 0.00 14.17 0 0 0.00 0.00%
2009-11-17 14.05 14.27 13.90 14.17 58410 825245 0.01 0.07%
2009-11-16 14.20 14.42 14.01 14.16 68591 972429 -0.04 -0.28%
2009-11-13 13.89 15.40 13.80 14.20 71040 1002236 -0.03 -0.21%
2009-11-12 12.93 14.29 12.93 14.23 98739 1344386 1.24 9.55%
2009-11-11 13.08 13.08 12.83 12.99 18816 243569 -0.13 -0.99%
2009-11-10 13.27 13.27 13.08 13.12 27682 364629 -0.01 -0.08%
2009-11-09 13.01 13.22 12.89 13.13 22079 288320 0.02 0.15%
2009-11-06 13.13 13.27 12.99 13.11 27217 356040 0.03 0.23%
2009-11-05 12.92 13.28 12.80 13.08 25836 337598 0.15 1.16%
2009-11-04 13.06 13.13 12.60 12.93 22382 288908 -0.07 -0.54%
2009-11-03 12.81 13.09 12.70 13.00 25929 334694 0.24 1.88%
2009-11-02 12.18 12.77 11.80 12.76 20776 259651 0.29 2.33%
2009-10-30 12.50 12.75 12.32 12.47 15277 191526 0.20 1.63%
2009-10-29 12.58 12.75 12.06 12.27 20415 253366 -0.56 -4.37%
2009-10-28 12.85 13.08 12.45 12.83 18674 238833 -0.02 -0.16%
2009-10-27 13.25 13.25 12.82 12.85 34178 443297 -0.61 -4.53%
2009-10-26 13.22 13.80 13.22 13.46 73082 987123 0.37 2.83%
2009-10-23 12.67 13.13 12.50 13.09 42303 543931 0.59 4.72%
2009-10-22 12.54 12.70 12.40 12.50 16566 207705 0.07 0.56%
2009-10-21 12.85 12.98 12.41 12.43 23513 299514 -0.39 -3.04%
2009-10-20 13.00 13.00 12.67 12.82 20168 257188 -0.04 -0.31%
2009-10-19 12.51 12.97 12.40 12.86 28459 364093 0.25 1.98%
2009-10-16 12.24 12.63 12.23 12.61 33456 417440 0.38 3.11%
2009-10-15 12.17 12.34 11.90 12.23 18693 226823 0.09 0.74%
2009-10-14 11.99 12.37 11.84 12.14 24791 301860 0.12 1.00%
2009-10-13 11.60 12.59 11.46 12.02 23052 278056 0.47 4.07%
2009-10-12 11.41 11.60 11.37 11.55 25364 290970 0.12 1.05%
2009-10-09 11.00 11.59 11.00 11.43 8979 102329 0.43 3.91%
2009-09-30 10.93 11.30 10.81 11.00 10153 112692 0.23 2.14%
2009-09-29 10.90 11.00 10.48 10.77 9612 103203 -0.16 -1.46%
2009-09-28 11.50 11.82 10.80 10.93 11623 131559 -0.77 -6.58%
2009-09-25 11.71 12.09 11.63 11.70 8187 97151 -0.19 -1.60%
2009-09-24 11.97 12.15 11.51 11.89 15388 183581 -0.07 -0.58%
2009-09-23 12.59 12.85 11.86 11.96 18545 226360 -0.69 -5.46%
2009-09-22 12.83 13.22 12.65 12.65 33881 439885 -0.15 -1.17%
2009-09-21 12.11 12.95 12.06 12.80 22705 286711 0.40 3.23%
2009-09-18 13.18 13.47 12.27 12.40 34783 444186 -0.77 -5.85%
2009-09-17 12.80 13.58 12.80 13.17 40868 541889 0.21 1.62%
2009-09-16 12.65 13.28 12.54 12.96 48177 626398 0.31 2.45%
2009-09-15 12.55 12.78 12.48 12.65 29452 372026 -0.13 -1.02%
N 2009-09-14 12.70 13.00 12.43 12.78 50631 641425 -0.01 -0.08%
2009-09-11 11.91 13.12 11.91 12.79 70602 876508 0.69 5.70%
2009-09-10 11.34 12.38 11.22 12.10 49185 580635 0.76 6.70%
2009-09-09 11.45 11.62 11.13 11.34 16335 184756 -0.08 -0.70%
2009-09-08 11.10 11.48 11.00 11.42 21108 237750 0.27 2.42%
2009-09-07 11.31 11.39 11.04 11.15 15657 175868 -0.07 -0.62%
2009-09-04 11.09 11.35 11.00 11.22 20191 225465 0.09 0.81%
2009-09-03 10.60 11.27 10.52 11.13 19291 211570 0.49 4.61%
2009-09-02 10.78 10.80 10.44 10.64 12226 129299 0.16 1.53%
2009-09-01 9.97 10.78 9.97 10.48 13375 139965 0.29 2.85%
2009-08-31 11.00 11.00 10.11 10.19 15014 157288 -1.03 -9.18%
2009-08-28 11.69 11.71 11.08 11.22 18523 209717 -0.68 -5.71%
2009-08-27 10.91 11.95 10.82 11.90 30750 349523 0.87 7.89%
2009-08-26 10.40 11.48 10.20 11.03 18722 206729 0.53 5.05%
2009-08-25 10.93 11.18 10.13 10.50 19426 204931 -0.52 -4.72%
2009-08-24 11.08 11.15 10.80 11.02 13755 151556 0.11 1.01%
2009-08-21 10.55 10.92 10.28 10.91 18161 194272 0.36 3.41%
2009-08-20 10.08 10.58 10.06 10.55 16077 165764 0.52 5.18%
2009-08-19 11.18 11.28 10.03 10.03 17916 190950 -1.11 -9.96%
2009-08-18 11.14 11.25 10.80 11.14 11640 128683 0.14 1.27%
2009-08-17 11.50 11.91 10.98 11.00 19572 223862 -0.79 -6.70%
2009-08-14 12.65 12.71 11.71 11.79 18449 226025 -0.81 -6.43%
2009-08-13 12.60 12.85 12.10 12.60 17411 219011 0.07 0.56%
2009-08-12 13.60 13.68 12.42 12.53 24189 313488 -1.00 -7.39%
2009-08-11 13.41 13.55 13.25 13.53 17026 229245 0.27 2.04%
2009-08-10 13.45 13.68 13.00 13.26 18457 245675 0.06 0.46%
2009-08-07 13.90 14.09 13.00 13.20 36357 499008 -0.95 -6.71%
2009-08-06 13.51 15.28 13.31 14.15 89341 1276047 0.16 1.14%
2009-08-05 12.80 14.11 12.66 13.99 66049 890777 1.14 8.87%
2009-08-04 12.75 13.06 12.61 12.85 19701 253278 0.05 0.39%
2009-08-03 12.88 13.10 12.55 12.80 18254 231894 -0.05 -0.39%
2009-07-31 12.43 12.95 12.43 12.85 21461 272862 0.42 3.38%
2009-07-30 12.42 12.99 11.92 12.43 22832 281654 0.05 0.40%
2009-07-29 13.55 13.59 12.21 12.38 28447 366574 -1.16 -8.57%
N 2009-07-28 13.43 13.70 13.20 13.54 26976 362752 0.05 0.37%
2009-07-27 13.66 13.73 13.40 13.49 24300 328140 -0.16 -1.17%
2009-07-24 14.02 14.05 13.26 13.65 35537 484296 -0.36 -2.57%
2009-07-23 13.67 14.34 13.40 14.01 36764 512026 0.27 1.97%
2009-07-22 13.53 13.82 13.35 13.74 28083 380064 0.23 1.70%
N 2009-07-21 13.83 14.20 13.41 13.51 38108 526668 -0.74 -5.19%
N 2009-07-20 14.40 14.96 13.92 14.25 65081 931962 0.62 4.55%
N 2009-07-17 13.25 13.77 13.21 13.63 31079 419182 0.30 2.25%
2009-07-16 13.35 13.60 13.10 13.33 40348 540468 0.10 0.76%
2009-07-15 13.35 13.59 13.01 13.23 36759 490327 -0.09 -0.68%
2009-07-14 12.58 13.65 12.58 13.32 60783 806650 0.72 5.71%
2009-07-13 12.52 12.83 12.50 12.60 22763 287791 -0.07 -0.55%
2009-07-10 12.61 12.88 12.40 12.67 32501 409833 -0.04 -0.32%
2009-07-09 12.90 13.07 12.58 12.71 29914 380080 -0.15 -1.17%
2009-07-08 12.36 13.09 12.18 12.86 46270 592343 0.50 4.04%
2009-07-07 12.52 12.87 12.30 12.36 49527 618463 -0.64 -4.92%
2009-07-06 13.30 13.39 12.18 13.00 114052 1471275 0.28 2.20%
2009-07-03 11.60 12.72 11.46 12.72 64621 800381 1.15 9.94%
2009-07-02 11.43 11.79 11.43 11.57 40728 472338 0.16 1.40%
2009-07-01 11.00 11.62 11.00 11.41 32514 372147 0.33 2.98%
2009-06-30 11.45 11.52 11.07 11.08 17361 194711 -0.27 -2.38%
2009-06-29 11.35 11.59 11.15 11.35 29328 334564 0.07 0.62%
2009-06-26 11.04 11.41 10.96 11.28 25917 291967 0.30 2.73%
N 2009-06-25 10.98 11.05 10.75 10.98 22307 243592 -0.07 -0.63%
2009-06-24 10.94 11.24 10.90 11.05 16770 185535 0.11 1.00%
2009-06-22 11.40 11.48 10.85 10.94 28475 315937 -0.34 -3.01%
2009-06-19 11.31 11.65 11.28 11.28 21723 247691 -0.03 -0.27%
2009-06-18 11.65 11.67 11.25 11.31 33773 385653 -0.34 -2.92%
2009-06-17 11.30 11.94 11.30 11.65 47452 550169 0.32 2.82%
2009-06-16 10.95 11.43 10.82 11.33 30833 345882 0.30 2.72%
2009-06-15 10.65 11.18 10.61 11.03 23325 255378 0.27 2.51%
2009-06-12 11.40 11.58 10.60 10.76 47159 524623 -0.89 -7.64%
2009-06-11 10.76 11.86 10.68 11.65 56298 632311 0.86 7.97%
2009-06-10 10.89 11.12 10.70 10.79 25485 276501 -0.12 -1.10%
2009-06-09 11.15 11.15 10.65 10.91 33829 366990 -0.21 -1.89%
2009-06-08 10.57 11.33 10.41 11.12 63302 692829 0.43 4.02%
2009-06-05 10.11 10.98 10.03 10.69 52612 552808 0.59 5.84%
2009-06-04 10.20 10.21 9.88 10.10 23442 235299 -0.15 -1.46%
2009-06-03 10.10 10.48 10.10 10.25 31853 329181 0.15 1.49%
2009-06-02 10.36 10.38 10.07 10.10 19740 201716 -0.26 -2.51%
2009-06-01 10.20 10.38 10.11 10.36 21127 216201 0.26 2.57%