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

新黄浦(600638)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 14.44 14.68 13.87 14.34 192622 2747862 -0.46 -3.11%
2009-11-26 14.83 15.38 14.60 14.80 358962 5427265 0.02 0.14%
2009-11-25 14.35 14.89 14.35 14.78 125712 1845285 0.44 3.07%
2009-11-24 15.42 15.44 14.21 14.34 180628 2705048 -0.99 -6.46%
2009-11-23 15.23 15.38 15.20 15.33 105867 1616362 0.12 0.79%
2009-11-20 15.24 15.37 15.03 15.21 102618 1560146 -0.03 -0.20%
2009-11-19 15.23 15.32 15.01 15.24 128347 1945294 -0.01 -0.07%
2009-11-18 15.38 15.56 15.19 15.25 137467 2106098 -0.18 -1.17%
2009-11-17 15.48 15.85 15.35 15.43 197591 3075263 -0.13 -0.83%
2009-11-16 15.05 15.65 15.05 15.56 240360 3680871 0.55 3.66%
2009-11-13 14.93 15.04 14.57 15.01 172575 2561788 0.00 0.00%
2009-11-12 15.16 15.27 15.00 15.01 104266 1575521 -0.13 -0.86%
2009-11-11 15.05 15.28 14.88 15.14 137693 2082588 0.00 0.00%
2009-11-10 15.21 15.30 14.92 15.14 120459 1818777 -0.07 -0.46%
2009-11-09 15.19 15.25 14.91 15.21 175839 2642156 0.02 0.13%
2009-11-06 14.99 15.20 14.78 15.19 215529 3230874 0.38 2.57%
2009-11-05 14.90 15.18 14.74 14.81 151407 2255322 -0.11 -0.74%
2009-11-04 14.80 15.44 14.65 14.92 275747 4148466 0.21 1.43%
2009-11-03 14.60 15.15 14.44 14.71 264103 3916404 0.14 0.96%
2009-11-02 13.83 14.67 13.75 14.57 273147 3917404 0.45 3.19%
2009-10-30 14.00 14.25 13.65 14.12 192568 2687406 0.22 1.58%
2009-10-29 13.49 14.44 13.36 13.90 271154 3798555 0.28 2.06%
2009-10-28 13.88 14.01 13.47 13.62 139251 1915524 -0.08 -0.58%
2009-10-27 13.62 14.03 13.50 13.70 142954 1971880 -0.02 -0.15%
2009-10-26 13.94 13.98 13.60 13.72 112700 1550331 -0.17 -1.22%
2009-10-23 14.00 14.10 13.70 13.89 201869 2815411 -0.09 -0.64%
2009-10-22 13.84 14.46 13.78 13.98 186235 2633596 0.04 0.29%
2009-10-21 13.65 14.70 13.59 13.94 322594 4570490 0.14 1.01%
2009-10-20 13.48 13.97 13.32 13.80 226657 3085521 0.37 2.75%
2009-10-19 13.18 13.53 13.18 13.43 141837 1900752 0.29 2.21%
2009-10-16 13.12 13.30 12.95 13.14 117779 1545468 0.09 0.69%
2009-10-15 13.25 13.30 12.93 13.05 108871 1430285 -0.20 -1.51%
2009-10-14 12.79 13.58 12.71 13.25 191400 2520551 0.50 3.92%
2009-10-13 12.62 12.83 12.55 12.75 64415 817102 0.10 0.79%
2009-10-12 12.75 12.96 12.60 12.65 117244 1498290 0.04 0.32%
2009-10-09 12.08 12.66 12.02 12.61 81759 1013682 0.74 6.23%
2009-09-30 11.94 12.11 11.80 11.87 48507 580387 0.08 0.68%
2009-09-29 12.03 12.10 11.60 11.79 48826 576887 -0.18 -1.50%
2009-09-28 12.40 12.54 11.93 11.97 53232 652744 -0.37 -3.00%
2009-09-25 12.22 12.68 12.21 12.34 55345 690375 0.04 0.33%
2009-09-24 12.19 12.50 12.11 12.30 64880 800826 0.10 0.82%
2009-09-23 12.55 12.65 12.15 12.20 57997 720828 -0.37 -2.94%
2009-09-22 12.90 13.13 12.55 12.57 68564 881478 -0.49 -3.75%
2009-09-21 12.80 13.16 12.47 13.06 88723 1135072 0.08 0.62%
2009-09-18 13.62 13.74 12.88 12.98 108857 1451657 -0.60 -4.42%
2009-09-17 13.44 13.69 13.38 13.58 107639 1458851 0.14 1.04%
2009-09-16 13.31 13.65 13.22 13.44 119043 1593279 0.13 0.98%
2009-09-15 13.42 13.48 13.16 13.31 107767 1436861 -0.06 -0.45%
2009-09-14 13.21 13.40 13.10 13.37 108538 1440749 0.21 1.60%
2009-09-11 12.91 13.30 12.91 13.16 80523 1060830 0.18 1.39%
2009-09-10 13.02 13.47 12.92 12.98 84455 1110957 -0.10 -0.77%
2009-09-09 13.10 13.25 12.90 13.08 94731 1235887 -0.09 -0.68%
2009-09-08 12.47 13.67 12.40 13.17 162241 2133467 0.60 4.77%
2009-09-07 12.65 12.86 12.44 12.57 84653 1069797 -0.01 -0.08%
N 2009-09-04 12.47 12.76 12.32 12.58 97046 1219850 0.11 0.88%
N 2009-09-03 11.93 12.55 11.93 12.47 92745 1143150 0.55 4.61%
2009-09-02 11.85 12.07 11.67 11.92 46330 551253 -0.05 -0.42%
2009-09-01 12.06 12.26 11.60 11.97 93183 1114845 -0.10 -0.83%
2009-08-31 12.48 12.61 11.96 12.07 97002 1191947 -0.54 -4.28%
2009-08-28 13.05 13.10 12.52 12.61 70277 894887 -0.52 -3.96%
2009-08-27 12.94 13.34 12.78 13.13 102216 1336464 0.09 0.69%
2009-08-26 12.51 13.27 12.46 13.04 107947 1395202 0.37 2.92%
2009-08-25 12.85 12.85 12.18 12.67 98460 1235038 -0.18 -1.40%
2009-08-24 12.76 12.90 12.60 12.85 78321 1000034 0.07 0.55%
N 2009-08-21 12.50 12.83 12.30 12.78 87531 1103330 0.28 2.24%
2009-08-20 12.16 12.56 12.09 12.50 73494 910079 0.43 3.56%
2009-08-19 13.05 13.10 11.90 12.07 74294 928824 -0.97 -7.44%
2009-08-18 12.84 13.12 12.71 13.04 66738 864552 0.22 1.72%
2009-08-17 13.73 13.92 12.71 12.82 110763 1475582 -0.93 -6.76%
2009-08-14 14.51 14.59 13.74 13.75 106285 1497498 -0.70 -4.84%
2009-08-13 14.47 14.60 14.21 14.45 86132 1243571 0.02 0.14%
2009-08-12 15.28 15.28 14.38 14.43 136005 2001039 -0.85 -5.56%
2009-08-11 15.16 15.35 15.02 15.28 87862 1338248 0.19 1.26%
2009-08-10 15.51 15.88 14.85 15.09 175782 2703945 -0.19 -1.24%
2009-08-07 16.10 16.10 15.12 15.28 261163 4089854 -0.72 -4.50%
2009-08-06 15.10 16.36 14.98 16.00 546091 8627581 0.67 4.37%
2009-08-05 14.90 15.99 14.86 15.33 270601 4188304 0.31 2.06%
2009-08-04 14.95 15.25 14.72 15.02 166182 2485760 0.04 0.27%
2009-08-03 14.85 15.08 14.67 14.98 168832 2512970 0.19 1.28%
2009-07-31 14.53 14.90 14.37 14.79 172235 2527944 0.41 2.85%
2009-07-30 14.43 14.63 13.96 14.38 161426 2305436 0.19 1.34%
2009-07-29 15.50 15.68 13.99 14.19 246688 3671730 -1.35 -8.69%
2009-07-28 15.70 15.72 15.30 15.54 203515 3148260 -0.14 -0.89%
2009-07-27 15.51 15.69 15.30 15.68 234359 3641414 0.15 0.97%
2009-07-24 15.81 16.15 15.22 15.53 280197 4391049 -0.17 -1.08%
2009-07-23 15.85 16.28 15.51 15.70 314112 4991961 -0.21 -1.32%
2009-07-22 15.61 16.04 15.49 15.91 350031 5514154 0.07 0.44%
2009-07-21 14.97 16.37 14.85 15.84 599155 9340956 0.85 5.67%
2009-07-20 14.77 15.09 14.74 14.99 238747 3555819 0.29 1.97%
2009-07-17 14.70 14.95 14.57 14.70 139580 2059926 0.01 0.07%
2009-07-16 14.91 15.06 14.65 14.69 219132 3248262 -0.19 -1.28%
2009-07-15 14.99 15.27 14.81 14.88 226123 3397147 -0.10 -0.67%
2009-07-14 14.88 15.04 14.73 14.98 204565 3046351 0.19 1.28%
2009-07-13 14.51 15.00 14.51 14.79 181666 2687432 0.14 0.96%
2009-07-10 14.60 14.93 14.43 14.65 169248 2491719 0.01 0.07%
2009-07-09 14.53 14.67 14.30 14.64 142504 2063276 0.11 0.76%
2009-07-08 14.26 14.68 14.21 14.53 104088 1500381 0.06 0.41%
2009-07-07 14.90 14.90 14.45 14.47 195108 2847183 -0.47 -3.15%
2009-07-06 15.19 15.40 14.81 14.94 258115 3887552 -0.25 -1.65%
N 2009-07-03 14.64 15.45 14.55 15.19 409239 6136314 0.49 3.33%
N 2009-07-02 14.62 14.70 14.40 14.70 210378 3058942 0.09 0.62%
2009-07-01 13.85 14.90 13.83 14.61 354799 5132000 0.74 5.33%
2009-06-30 14.16 14.20 13.85 13.87 104904 1467361 -0.25 -1.77%
N 2009-06-29 14.17 14.49 14.06 14.12 195787 2799089 0.16 1.15%
2009-06-26 13.95 14.02 13.77 13.96 93220 1297240 0.13 0.94%
2009-06-25 13.83 14.11 13.75 13.83 112596 1567262 0.03 0.22%
2009-06-24 13.69 13.87 13.61 13.80 78671 1080950 0.13 0.95%
2009-06-23 13.59 13.90 13.55 13.67 75808 1041290 -0.16 -1.16%
2009-06-22 14.30 14.34 13.78 13.83 128105 1800238 -0.32 -2.26%
2009-06-19 14.15 14.28 14.09 14.15 160928 2282837 0.02 0.14%
N 2009-06-18 14.12 14.29 13.93 14.13 205312 2892256 0.01 0.07%
2009-06-17 13.66 14.19 13.60 14.12 186568 2596267 0.47 3.44%
2009-06-16 13.53 13.87 13.46 13.65 129665 1778138 -0.04 -0.29%
2009-06-15 13.23 13.78 13.18 13.69 100328 1350667 0.42 3.17%
2009-06-12 13.66 13.70 13.15 13.27 104098 1398979 -0.43 -3.14%
2009-06-11 13.71 13.91 13.68 13.70 82233 1134770 -0.04 -0.29%
2009-06-10 13.72 13.83 13.65 13.74 78569 1080118 0.06 0.44%
2009-06-09 13.78 13.84 13.39 13.68 95015 1291932 -0.12 -0.87%
2009-06-08 13.80 14.10 13.65 13.80 93454 1294136 -0.13 -0.93%
2009-06-05 13.87 14.10 13.66 13.93 127479 1762451 0.09 0.65%
2009-06-04 14.22 14.22 13.67 13.84 161281 2241536 -0.42 -2.94%
2009-06-03 14.21 14.45 14.20 14.26 180528 2580591 0.27 1.93%
2009-06-02 14.12 14.15 13.90 13.99 98394 1376289 -0.04 -0.28%
2009-06-01 13.95 14.10 13.85 14.03 111944 1568434 0.19 1.37%