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

城投控股(600649)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
2009-11-24 14.32 14.40 13.50 13.51 348158 4887370 -0.78 -5.46%
2009-11-23 14.06 14.35 14.02 14.29 236487 3360975 0.27 1.93%
2009-11-20 13.99 14.18 13.95 14.02 215696 3029937 0.08 0.57%
2009-11-19 14.00 14.13 13.73 13.94 274344 3817889 -0.04 -0.29%
2009-11-18 13.97 14.37 13.89 13.98 299836 4227818 0.07 0.50%
2009-11-17 13.80 14.20 13.70 13.91 286430 4001303 0.13 0.94%
2009-11-16 13.31 13.87 13.31 13.78 370813 5064906 0.54 4.08%
2009-11-13 13.19 13.30 12.95 13.24 228692 2996697 0.01 0.08%
2009-11-12 13.26 13.53 13.18 13.23 201843 2703516 -0.04 -0.30%
2009-11-11 13.34 13.35 13.13 13.27 147258 1950568 -0.13 -0.97%
2009-11-10 13.33 13.55 13.20 13.40 209022 2790517 0.17 1.28%
2009-11-09 13.45 13.53 13.07 13.23 200690 2666180 -0.06 -0.45%
2009-11-06 13.21 13.45 13.06 13.29 217247 2880919 0.20 1.53%
2009-11-05 12.82 13.12 12.79 13.09 166478 2163363 0.28 2.19%
2009-11-04 12.90 12.96 12.68 12.81 173237 2214911 -0.10 -0.78%
2009-11-03 12.65 12.98 12.57 12.91 206720 2641081 0.28 2.22%
2009-11-02 12.00 12.66 11.91 12.63 200896 2502040 0.30 2.43%
2009-10-30 12.50 12.57 12.29 12.33 156265 1945057 0.00 0.00%
2009-10-29 12.40 12.63 12.22 12.33 134736 1666653 -0.24 -1.91%
2009-10-28 12.89 13.04 12.44 12.57 192823 2430460 -0.34 -2.63%
2009-10-27 13.07 13.16 12.90 12.91 140257 1825648 -0.28 -2.12%
2009-10-26 13.10 13.41 12.93 13.19 177115 2336373 0.13 0.99%
2009-10-23 12.95 13.29 12.95 13.06 169554 2226480 0.16 1.24%
2009-10-22 12.97 13.10 12.78 12.90 125985 1626426 -0.11 -0.85%
2009-10-21 13.14 13.55 13.00 13.01 193797 2575150 -0.18 -1.36%
2009-10-20 13.24 13.32 13.00 13.19 216795 2852311 -0.07 -0.53%
2009-10-19 12.15 13.32 12.12 13.26 540000 6975720 1.15 9.50%
2009-10-16 12.18 12.20 11.92 12.11 96482 1161880 -0.01 -0.08%
2009-10-15 12.09 12.24 12.04 12.12 111202 1348509 0.12 1.00%
2009-10-14 11.99 12.25 11.89 12.00 136913 1656456 -0.01 -0.08%
2009-10-13 11.65 12.03 11.52 12.01 123692 1461617 0.28 2.39%
2009-10-12 11.73 11.88 11.51 11.73 129783 1520748 0.08 0.69%
2009-10-09 11.25 11.66 11.25 11.65 111908 1289422 0.56 5.05%
2009-09-30 11.20 11.32 11.07 11.09 78043 871317 -0.06 -0.54%
2009-09-29 11.35 11.40 11.02 11.15 66149 741545 -0.20 -1.76%
2009-09-28 11.26 11.74 11.23 11.35 131201 1498117 0.12 1.07%
2009-09-25 11.21 11.39 10.98 11.23 107274 1199767 0.04 0.36%
2009-09-24 11.19 11.42 10.93 11.19 116276 1302240 -0.08 -0.71%
2009-09-23 11.67 11.88 11.25 11.27 113964 1310170 -0.41 -3.51%
2009-09-22 12.15 12.38 11.68 11.68 154671 1855751 -0.49 -4.03%
2009-09-21 11.97 12.20 11.61 12.17 114339 1362367 0.00 0.00%
2009-09-18 12.40 12.78 12.00 12.17 235715 2941803 -0.18 -1.46%
2009-09-17 12.07 12.40 12.07 12.35 164145 2016229 0.28 2.32%
N 2009-09-16 12.34 12.34 11.94 12.07 175722 2123952 -0.28 -2.27%
N 2009-09-15 12.35 12.48 12.25 12.35 176937 2191716 0.00 0.00%
2009-09-14 12.29 12.38 12.16 12.35 163329 2006476 0.08 0.65%
N 2009-09-11 12.04 12.46 12.01 12.27 190559 2339495 0.20 1.66%
N 2009-09-10 11.91 12.35 11.84 12.07 255912 3118056 0.15 1.26%
N 2009-09-09 11.92 12.06 11.75 11.92 178950 2132703 0.01 0.08%
N 2009-09-08 11.66 11.97 11.51 11.91 196637 2320339 0.16 1.36%
2009-09-07 11.62 11.96 11.54 11.75 184559 2169400 0.17 1.47%
2009-09-04 11.62 11.72 11.40 11.58 185983 2153671 -0.06 -0.52%
2009-09-03 10.98 11.73 10.86 11.64 274933 3118017 0.73 6.69%
2009-09-02 10.75 11.08 10.62 10.91 176266 1918293 0.09 0.83%
2009-09-01 10.70 11.11 10.58 10.82 171675 1858738 0.06 0.56%
2009-08-31 11.50 11.50 10.70 10.76 242245 2673886 -1.00 -8.50%
2009-08-28 12.20 12.26 11.70 11.76 172410 2043906 -0.43 -3.53%
2009-08-27 11.86 12.31 11.78 12.19 256016 3095923 0.27 2.27%
2009-08-26 11.46 12.05 11.38 11.92 255217 3022840 0.46 4.01%
2009-08-25 11.87 11.90 11.30 11.46 205279 2376275 -0.44 -3.70%
2009-08-24 11.99 11.99 11.60 11.90 222692 2632584 -0.01 -0.08%
N 2009-08-21 11.60 11.95 11.47 11.91 212957 2503214 0.27 2.32%
N 2009-08-20 11.25 11.73 11.17 11.64 203957 2329311 0.43 3.84%
N 2009-08-19 12.39 12.43 11.10 11.21 207171 2433648 -1.12 -9.08%
N 2009-08-18 12.24 12.48 11.95 12.33 156524 1915064 0.07 0.57%
2009-08-17 13.38 13.38 12.25 12.26 214593 2731958 -1.28 -9.45%
2009-08-14 14.04 14.11 13.30 13.54 182381 2484064 -0.51 -3.63%
2009-08-13 14.26 14.28 13.73 14.05 202594 2831361 -0.18 -1.26%
N 2009-08-12 14.62 14.62 13.85 14.23 214107 3048214 -0.46 -3.13%
2009-08-11 14.65 14.75 14.43 14.69 180967 2646783 0.11 0.75%
N 2009-08-10 14.65 14.75 14.33 14.58 167570 2434068 0.07 0.48%
N 2009-08-07 14.98 15.13 14.48 14.51 213292 3145009 -0.30 -2.03%
N 2009-08-06 15.04 15.18 14.55 14.81 234388 3471698 -0.45 -2.95%
N 2009-08-05 15.68 15.73 14.98 15.26 267639 4102134 -0.22 -1.42%
N 2009-08-04 15.35 15.65 15.06 15.48 345218 5322896 0.24 1.57%
N 2009-08-03 15.37 15.44 14.95 15.24 292146 4420322 0.03 0.20%
2009-07-31 14.88 15.35 14.68 15.21 287311 4327942 0.43 2.91%
2009-07-30 15.15 15.24 14.21 14.78 322939 4736088 -0.22 -1.47%
N 2009-07-29 15.58 15.80 14.02 15.00 467833 7080714 -0.58 -3.72%
2009-07-28 15.63 15.65 15.28 15.58 318254 4911487 -0.02 -0.13%
2009-07-27 15.80 15.89 15.40 15.60 446110 6935719 -0.10 -0.64%
N 2009-07-24 16.48 16.59 15.48 15.70 440807 6989754 -0.68 -4.15%
N 2009-07-23 16.14 16.66 15.98 16.38 318710 5220498 0.17 1.05%
N 2009-07-22 16.23 16.38 15.89 16.21 318081 5102153 0.15 0.93%
N 2009-07-21 16.37 16.55 15.78 16.06 351974 5676040 -0.24 -1.47%
2009-07-20 16.17 16.98 16.08 16.30 514144 8465870 0.15 0.93%
2009-07-17 15.90 16.50 15.82 16.15 349929 5646013 0.19 1.19%
2009-07-16 16.36 16.67 15.75 15.96 404416 6502794 -0.38 -2.33%
2009-07-15 16.60 17.47 16.30 16.34 516354 8687773 -0.23 -1.39%
2009-07-14 15.68 16.60 15.64 16.57 606738 9789052 0.93 5.95%
N 2009-07-13 15.68 15.98 15.25 15.64 697790 10914449 0.09 0.58%
2009-07-10 14.20 15.55 14.15 15.55 603320 9081429 1.45 10.28%
2009-07-09 14.01 14.23 13.78 14.10 246160 3447073 -0.05 -0.35%
2009-07-08 13.86 14.26 13.68 14.15 279356 3887731 0.12 0.85%
2009-07-07 14.32 14.32 13.60 14.03 421180 5843331 -0.29 -2.02%
2009-07-06 14.89 14.89 14.15 14.32 420491 6063562 -0.61 -4.09%
2009-07-03 14.30 15.16 14.21 14.93 519836 7675718 0.46 3.18%
2009-07-02 14.52 14.65 14.06 14.47 379813 5442293 -0.09 -0.62%
N 2009-07-01 13.52 14.73 13.31 14.56 659331 9412094 0.77 5.58%
2009-06-29 12.70 13.82 12.65 13.79 577961 7683580 1.13 8.93%
N 2009-06-26 12.53 12.84 12.42 12.66 151576 1908150 0.14 1.12%
2009-06-25 12.56 12.68 12.41 12.52 114007 1428631 -0.03 -0.24%
N 2009-06-24 12.50 12.58 12.40 12.55 108204 1351388 0.06 0.48%
N 2009-06-23 12.65 12.65 12.41 12.49 134199 1678769 -0.32 -2.50%
N 2009-06-22 13.18 13.29 12.75 12.81 216760 2808455 -0.21 -1.61%
N 2009-06-19 12.87 13.17 12.81 13.02 286705 3725536 0.45 3.58%
2009-06-18 12.72 12.77 12.50 12.57 163827 2065348 -0.19 -1.49%
2009-06-17 12.52 12.82 12.32 12.76 137287 1723141 0.24 1.92%
2009-06-16 12.38 12.55 12.20 12.52 113025 1405848 0.12 0.97%
2009-06-15 12.38 12.46 12.15 12.40 180407 2216314 0.00 0.00%
N 2009-06-12 12.74 12.81 12.30 12.40 216984 2723126 -0.42 -3.28%
2009-06-11 13.00 13.08 12.78 12.82 128969 1662394 -0.12 -0.93%
2009-06-10 13.21 13.21 12.85 12.94 176757 2294968 -0.28 -2.12%
2009-06-09 13.20 13.40 12.89 13.22 116598 1530395 -0.03 -0.23%
2009-06-08 13.02 13.55 13.01 13.25 160545 2138298 0.21 1.61%
2009-06-05 13.41 13.50 13.00 13.04 204936 2692461 -0.41 -3.05%
2009-06-04 13.75 13.82 13.31 13.45 132473 1791092 -0.34 -2.47%
N 2009-06-03 13.41 13.85 13.41 13.79 155601 2132183 0.21 1.55%
2009-06-02 13.71 13.98 13.49 13.58 153495 2112906 -0.01 -0.07%
2009-06-01 13.28 13.82 13.10 13.59 225806 3040232 0.38 2.88%
2009-05-27 13.15 13.25 13.05 13.21 116478 1536238 0.06 0.46%
2009-05-26 13.11 13.27 12.79 13.15 225152 2924720 0.00 0.00%
2009-05-25 12.71 13.36 12.49 13.15 181906 2364213 0.15 1.15%