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

大众公用(600635)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 11.47 11.69 11.11 11.65 512456 5845195 0.17 1.48%
2009-11-24 12.36 12.38 11.34 11.48 745990 8902077 -0.81 -6.59%
2009-11-23 12.20 12.47 12.08 12.29 563708 6908734 0.10 0.82%
2009-11-20 12.44 12.44 12.13 12.19 629469 7709333 -0.30 -2.40%
2009-11-19 12.12 12.55 12.02 12.49 882900 10836032 0.49 4.08%
2009-11-18 11.78 12.17 11.70 12.00 714470 8576853 0.23 1.95%
2009-11-17 11.74 11.85 11.55 11.77 518185 6071335 0.08 0.68%
2009-11-16 11.38 11.80 11.38 11.69 527867 6145091 0.35 3.09%
2009-11-13 11.35 11.42 11.15 11.34 263653 2975111 0.02 0.18%
2009-11-12 11.37 11.48 11.30 11.32 270102 3073194 -0.01 -0.09%
2009-11-11 11.50 11.50 11.25 11.33 328655 3730321 -0.21 -1.82%
2009-11-10 11.69 11.72 11.51 11.54 334203 3868799 -0.11 -0.94%
2009-11-09 11.54 11.73 11.46 11.65 435226 5056451 0.14 1.22%
2009-11-06 11.56 11.71 11.42 11.51 477276 5518228 0.05 0.44%
2009-11-05 11.27 11.59 11.20 11.46 444647 5096898 0.20 1.78%
2009-11-04 11.33 11.35 11.10 11.26 365296 4098663 -0.06 -0.53%
2009-11-03 11.20 11.48 11.10 11.32 384804 4350044 0.15 1.34%
2009-11-02 10.80 11.30 10.65 11.17 400333 4385180 0.06 0.54%
2009-10-30 11.50 11.65 11.06 11.11 440382 4960556 -0.25 -2.20%
2009-10-29 11.60 11.90 11.20 11.36 363448 4205840 -0.59 -4.94%
2009-10-28 11.07 11.97 10.85 11.95 449761 5113422 0.84 7.56%
2009-10-27 11.36 11.50 11.10 11.11 259693 2923457 -0.31 -2.71%
2009-10-26 11.58 11.74 11.35 11.42 256718 2947355 -0.19 -1.64%
2009-10-23 11.69 11.90 11.47 11.61 334666 3918372 0.01 0.09%
2009-10-22 11.56 11.80 11.50 11.60 231166 2687889 -0.12 -1.02%
2009-10-21 11.44 11.97 11.21 11.72 542547 6305647 0.28 2.45%
2009-10-20 11.44 11.49 11.26 11.44 302625 3447074 0.09 0.79%
2009-10-19 11.24 11.47 11.16 11.35 305271 3458803 0.21 1.89%
2009-10-16 10.97 11.15 10.81 11.14 254625 2806412 0.17 1.55%
2009-10-15 11.12 11.24 10.91 10.97 223921 2471591 -0.15 -1.35%
2009-10-14 11.08 11.27 11.00 11.12 265692 2959572 0.09 0.82%
2009-10-13 11.02 11.13 10.85 11.03 192732 2117944 -0.04 -0.36%
2009-10-12 10.88 11.29 10.61 11.07 314168 3449099 0.20 1.84%
2009-10-09 10.55 10.99 10.40 10.87 252384 2705926 0.56 5.43%
2009-09-30 10.36 10.50 10.28 10.31 229195 2379510 0.04 0.39%
2009-09-29 10.50 10.57 9.95 10.27 271221 2772469 -0.23 -2.19%
2009-09-28 11.02 11.28 10.31 10.50 231412 2513420 -0.41 -3.76%
2009-09-25 11.10 11.19 10.79 10.91 265070 2896104 -0.28 -2.50%
2009-09-24 11.18 11.48 10.68 11.19 402523 4494890 0.03 0.27%
2009-09-23 12.06 12.27 11.01 11.16 533261 6171883 -1.06 -8.67%
N 2009-09-22 12.65 12.65 12.20 12.22 381785 4735604 -0.50 -3.93%
2009-09-21 12.60 12.97 12.31 12.72 416952 5272449 0.24 1.92%
N 2009-09-18 13.38 13.40 12.36 12.48 702551 9028508 -0.76 -5.74%
2009-09-17 13.20 13.49 13.03 13.24 605814 8025744 -0.04 -0.30%
N 2009-09-16 13.00 13.60 12.80 13.28 749351 9906791 0.13 0.99%
N 2009-09-15 12.90 13.44 12.77 13.15 837315 11026127 0.18 1.39%
2009-09-14 13.20 13.79 12.84 12.97 1736924 22936304 0.35 2.77%
N 2009-09-11 11.63 12.62 11.63 12.62 955799 11905603 1.15 10.03%
2009-09-10 11.85 11.93 11.40 11.47 387695 4519039 -0.48 -4.02%
2009-09-09 11.82 12.10 11.75 11.95 470572 5630076 0.13 1.10%
2009-09-08 11.50 11.99 11.44 11.82 398158 4699244 0.03 0.25%
2009-09-07 11.47 11.95 11.40 11.79 545400 6388546 0.36 3.15%
N 2009-09-04 10.91 11.88 10.90 11.43 503177 5759352 0.52 4.77%
N 2009-09-03 10.31 11.08 10.21 10.91 308699 3307029 0.61 5.92%
2009-09-02 10.26 10.52 9.99 10.30 194743 1999389 0.03 0.29%
2009-09-01 10.60 10.88 9.98 10.27 314464 3269076 -0.59 -5.43%
2009-08-31 11.01 11.48 10.84 10.86 385705 4296074 -0.34 -3.04%
2009-08-28 11.50 11.76 11.15 11.20 331355 3758368 -0.47 -4.03%
2009-08-27 11.30 12.12 11.22 11.67 504380 5960170 0.25 2.19%
2009-08-26 11.20 11.95 11.09 11.42 505597 5835057 0.00 0.00%
2009-08-25 10.75 11.81 10.20 11.42 678033 7452011 0.57 5.25%
2009-08-24 10.60 10.98 10.56 10.85 281926 3044579 0.05 0.46%
2009-08-21 10.04 10.95 9.90 10.80 429258 4476533 0.75 7.46%
2009-08-20 9.62 10.07 9.61 10.05 256862 2523007 0.44 4.58%
N 2009-08-19 10.45 10.49 9.51 9.61 258177 2578965 -0.79 -7.60%
N 2009-08-18 10.21 10.52 9.95 10.40 290333 2967451 0.01 0.10%
2009-08-17 11.00 11.43 10.33 10.39 354707 3875453 -0.74 -6.65%
N 2009-08-14 11.75 11.80 11.10 11.13 323175 3662888 -0.58 -4.95%
2009-08-13 11.98 12.08 11.61 11.71 361743 4244659 -0.21 -1.76%
2009-08-12 12.79 12.80 11.88 11.92 309865 3809264 -0.95 -7.38%
2009-08-11 12.90 12.97 12.61 12.87 247431 3161359 0.02 0.16%
2009-08-10 12.71 12.97 12.65 12.85 277024 3550892 0.16 1.26%
N 2009-08-07 12.78 12.98 12.60 12.69 358762 4589534 0.01 0.08%
2009-08-06 12.78 12.95 12.50 12.68 298516 3791316 -0.22 -1.71%
N 2009-08-05 12.65 13.20 12.65 12.90 472528 6112407 0.25 1.98%
2009-08-04 12.83 12.83 12.40 12.65 388708 4886994 -0.18 -1.40%
2009-08-03 12.90 12.97 12.70 12.83 367347 4707512 0.05 0.39%
2009-07-31 12.55 12.85 12.38 12.78 401970 5096988 0.48 3.90%
2009-07-30 12.40 12.54 11.80 12.30 373814 4564739 0.03 0.24%
2009-07-29 13.31 13.45 11.97 12.27 553397 7074606 -1.04 -7.81%
N 2009-07-28 13.51 13.51 13.16 13.31 458138 6075008 -0.19 -1.41%
2009-07-27 13.67 13.79 13.43 13.50 510790 6923689 0.18 1.35%
2009-07-24 13.78 13.85 13.10 13.32 495218 6664856 -0.28 -2.06%
2009-07-23 13.38 13.70 13.28 13.60 493536 6662840 0.16 1.19%
2009-07-22 13.13 13.50 13.07 13.44 593695 7896056 0.15 1.13%
2009-07-21 13.30 13.97 13.18 13.29 1013169 13749752 0.42 3.26%
2009-07-20 12.70 13.06 12.67 12.87 468505 6063067 0.24 1.90%
2009-07-17 12.60 12.76 12.50 12.63 296846 3748636 0.00 0.00%
2009-07-16 12.96 13.00 12.60 12.63 530741 6763420 -0.34 -2.62%
2009-07-15 13.25 13.43 12.90 12.97 536797 7040081 -0.08 -0.61%
2009-07-14 13.09 13.16 12.90 13.05 365533 4758298 0.02 0.15%
2009-07-13 12.99 13.34 12.92 13.03 424765 5592515 0.03 0.23%
2009-07-10 13.10 13.14 12.90 13.00 464163 6030524 -0.13 -0.99%
2009-07-09 12.60 13.36 12.50 13.13 871719 11372281 0.51 4.04%
2009-07-08 12.33 12.88 12.33 12.62 444648 5618987 0.21 1.69%
2009-07-07 12.60 12.71 12.28 12.41 470711 5885139 -0.30 -2.36%
N 2009-07-06 12.16 13.05 12.05 12.71 917361 11555025 0.62 5.13%
2009-07-03 11.88 12.19 11.80 12.09 383796 4602329 0.13 1.09%
2009-07-02 12.00 12.20 11.89 11.96 321244 3863239 0.13 1.10%
2009-07-01 11.78 11.98 11.68 11.83 272624 3221460 0.12 1.02%
2009-06-30 11.82 11.90 11.68 11.71 241470 2836127 -0.14 -1.18%
2009-06-29 11.81 11.98 11.79 11.85 221075 2620976 -0.03 -0.25%
2009-06-26 12.09 12.18 11.80 11.88 307474 3661197 -0.24 -1.98%
2009-06-25 12.15 12.28 12.06 12.12 252974 3075904 -0.02 -0.17%
2009-06-24 12.21 12.37 12.00 12.14 338781 4129013 -0.02 -0.16%
N 2009-06-23 12.10 12.43 12.06 12.16 332539 4074904 -0.15 -1.22%
2009-06-22 12.17 12.50 11.96 12.31 459109 5618488 0.22 1.82%
2009-06-19 12.00 12.30 11.90 12.09 312253 3787315 0.02 0.17%
2009-06-18 11.88 12.19 11.71 12.07 335320 4002834 0.13 1.09%
N 2009-06-17 11.86 11.95 11.58 11.94 319408 3748162 0.08 0.68%
2009-06-15 11.89 11.99 11.68 11.86 265214 3133961 -0.14 -1.17%
N 2009-06-12 12.30 12.37 11.85 12.00 341475 4130873 -0.40 -3.23%
2009-06-11 12.17 12.55 12.10 12.40 546504 6753999 0.23 1.89%
2009-06-10 12.15 12.25 12.00 12.17 266114 3230439 0.03 0.25%
2009-06-09 12.05 12.33 11.83 12.14 352536 4230479 -0.03 -0.25%
2009-06-08 12.26 12.54 12.01 12.17 397232 4894029 0.11 0.91%
2009-06-05 12.27 12.34 11.98 12.06 362146 4384286 -0.29 -2.35%
2009-06-04 12.15 12.48 12.03 12.35 315405 3873023 0.15 1.23%
2009-06-03 12.29 12.40 12.06 12.20 356122 4342036 -0.13 -1.05%
2009-06-02 12.34 12.52 12.26 12.33 310389 3832953 -0.03 -0.24%
2009-06-01 12.36 12.42 12.18 12.36 330901 4078079 0.07 0.57%
N 2009-05-27 12.44 12.57 12.18 12.29 279475 3440976 -0.09 -0.73%
2009-05-26 12.68 12.86 12.35 12.38 460751 5799953 -0.32 -2.52%
2009-05-25 12.01 13.11 11.89 12.70 780427 9844848 0.43 3.50%