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

信达地产(600657)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 11.60 12.75 11.60 12.75 805764 10134389 1.16 10.01%
2009-11-23 11.11 11.64 11.11 11.59 352258 3985663 0.52 4.70%
2009-11-20 10.83 11.15 10.60 11.07 193769 2114315 0.22 2.03%
2009-11-19 10.97 10.99 10.65 10.85 119344 1285482 -0.12 -1.09%
2009-11-18 10.75 11.02 10.58 10.97 134727 1449882 0.22 2.05%
2009-11-16 10.56 10.77 10.50 10.75 112574 1200146 0.23 2.19%
2009-11-13 10.70 10.79 10.35 10.52 111901 1176952 -0.28 -2.59%
2009-11-12 11.00 11.04 10.72 10.80 99279 1073134 -0.13 -1.19%
2009-11-11 10.98 11.17 10.75 10.93 146459 1604816 0.05 0.46%
2009-11-10 10.75 11.05 10.52 10.88 173022 1865366 0.27 2.54%
2009-11-09 10.48 10.74 10.35 10.61 120180 1268671 0.17 1.63%
2009-11-06 10.28 10.50 10.10 10.44 160486 1655709 0.24 2.35%
2009-11-05 10.16 10.45 10.14 10.20 90047 922247 0.01 0.10%
2009-11-04 10.49 10.49 10.05 10.19 103720 1057570 -0.29 -2.77%
2009-11-03 10.49 10.79 10.28 10.48 100355 1047444 -0.01 -0.10%
2009-11-02 9.80 10.59 9.70 10.49 98648 1009227 0.36 3.55%
2009-10-30 9.95 10.21 9.80 10.13 141317 1422584 0.30 3.05%
2009-10-29 10.19 10.19 9.69 9.83 149090 1470098 -0.53 -5.12%
2009-10-28 10.43 10.65 10.10 10.36 98890 1028483 -0.15 -1.43%
2009-10-27 10.85 10.88 10.50 10.51 102535 1092000 -0.47 -4.28%
2009-10-26 11.32 11.46 10.97 10.98 119790 1343966 -0.30 -2.66%
2009-10-23 11.09 11.51 11.00 11.28 160705 1820314 0.12 1.07%
2009-10-22 11.00 11.24 10.75 11.16 143663 1576455 0.08 0.72%
2009-10-21 10.47 11.52 10.25 11.08 224946 2487227 0.58 5.52%
2009-10-20 10.55 10.59 10.28 10.50 252468 2633380 0.17 1.65%
2009-10-19 9.35 10.33 9.25 10.33 250373 2546408 0.94 10.01%
2009-10-16 9.03 9.50 8.89 9.39 101484 934758 0.45 5.03%
2009-10-15 9.10 9.27 8.88 8.94 43878 397160 -0.06 -0.67%
2009-10-14 8.71 9.39 8.66 9.00 121371 1101818 0.36 4.17%
2009-10-13 8.46 8.66 8.39 8.64 30637 261531 0.15 1.77%
2009-10-12 8.61 8.66 8.48 8.49 55458 475380 -0.17 -1.96%
2009-10-09 8.37 8.98 8.37 8.66 89746 764670 0.32 3.84%
2009-09-30 7.86 8.45 7.86 8.34 67400 552641 0.49 6.24%
2009-09-29 7.96 7.99 7.59 7.85 44114 344606 -0.14 -1.75%
2009-09-28 8.66 8.85 7.80 7.99 86509 712835 -0.68 -7.84%
2009-09-25 8.80 8.99 8.60 8.67 48936 430083 -0.27 -3.02%
2009-09-24 8.71 9.06 8.48 8.94 84080 738228 0.24 2.76%
2009-09-23 8.72 9.07 8.60 8.70 40620 357463 -0.28 -3.12%
2009-09-22 9.29 9.48 8.90 8.98 50183 460705 -0.31 -3.34%
2009-09-21 9.40 9.40 8.92 9.29 51569 470440 -0.10 -1.06%
2009-09-18 10.04 10.04 9.28 9.39 73883 716501 -0.62 -6.19%
2009-09-17 9.95 10.11 9.93 10.01 75280 753558 0.03 0.30%
2009-09-16 10.15 10.15 9.78 9.98 74392 741320 -0.17 -1.68%
2009-09-15 10.10 10.23 10.04 10.15 64447 653978 0.11 1.10%
2009-09-14 9.88 10.10 9.84 10.04 58638 585051 0.21 2.14%
2009-09-11 9.70 10.04 9.61 9.83 61619 609839 0.10 1.03%
2009-09-10 10.01 10.23 9.71 9.73 66822 664427 -0.35 -3.47%
N 2009-09-09 9.77 10.13 9.65 10.08 100523 995978 0.30 3.07%
N 2009-09-08 9.40 9.85 9.30 9.78 67421 654654 0.29 3.06%
2009-09-07 9.62 9.79 9.38 9.49 70038 673122 -0.13 -1.35%
2009-09-04 9.55 9.90 9.55 9.62 96755 939842 0.11 1.16%
2009-09-03 8.65 9.53 8.60 9.51 144298 1326015 0.85 9.81%
2009-09-02 8.25 8.71 8.25 8.66 59649 508729 0.21 2.48%
2009-09-01 8.26 8.66 7.95 8.45 87947 733342 0.17 2.05%
2009-08-31 9.10 9.11 8.22 8.28 61458 522389 -0.85 -9.31%
2009-08-28 9.66 9.68 9.09 9.13 63766 589706 -0.53 -5.49%
N 2009-08-27 9.25 9.75 9.15 9.66 84176 799925 0.43 4.66%
2009-08-26 8.90 9.36 8.85 9.23 74527 687844 0.28 3.13%
N 2009-08-25 9.17 9.29 8.70 8.95 89403 813121 -0.21 -2.29%
N 2009-08-24 9.29 9.29 8.99 9.16 57416 521912 0.12 1.33%
2009-08-21 8.90 9.16 8.80 9.04 60458 542859 0.16 1.80%
2009-08-20 8.69 9.00 8.56 8.88 109258 959978 0.19 2.19%
2009-08-19 9.58 9.75 8.69 8.69 67743 614573 -0.97 -10.04%
2009-08-18 9.50 9.80 9.38 9.66 45037 430205 0.10 1.05%
2009-08-17 10.18 10.35 9.36 9.56 88412 878664 -0.84 -8.08%
2009-08-14 10.70 10.94 10.40 10.40 68153 726603 -0.27 -2.53%
2009-08-13 10.31 10.78 10.12 10.67 104334 1105891 0.38 3.69%
2009-08-12 10.35 10.64 10.22 10.29 86987 910084 -0.07 -0.68%
2009-08-11 10.15 10.38 10.11 10.36 45310 467099 0.24 2.37%
2009-08-10 10.32 10.45 10.00 10.12 62329 632660 -0.18 -1.75%
2009-08-07 10.96 10.96 10.26 10.30 88975 939257 -0.64 -5.85%
2009-08-06 11.11 11.38 10.50 10.94 135580 1483787 -0.17 -1.53%
2009-08-05 10.66 11.23 10.66 11.11 134615 1481286 0.24 2.21%
2009-08-04 10.65 11.00 10.60 10.87 137885 1490632 0.23 2.16%
2009-08-03 10.60 10.69 10.38 10.64 101549 1074204 0.06 0.57%
2009-07-31 10.38 10.61 10.18 10.58 92311 963573 0.28 2.72%
2009-07-30 10.40 10.80 9.95 10.30 144047 1479336 -0.14 -1.34%
2009-07-29 11.63 11.63 10.44 10.44 188504 2069799 -1.16 -10.00%
2009-07-28 11.53 11.84 11.28 11.60 221994 2554827 0.07 0.61%
2009-07-27 11.46 11.59 11.31 11.53 131510 1506257 0.02 0.17%
2009-07-24 11.87 11.95 11.35 11.51 146627 1695024 -0.34 -2.87%
2009-07-23 11.65 12.22 11.55 11.85 180385 2147160 0.20 1.72%
N 2009-07-22 11.25 11.69 11.25 11.65 164073 1880000 0.22 1.93%
2009-07-21 11.75 11.82 11.39 11.43 228361 2643776 -0.50 -4.19%
2009-07-20 12.15 12.15 11.70 11.93 193447 2291191 -0.27 -2.21%
2009-07-17 12.04 12.34 11.95 12.20 144500 1760163 0.04 0.33%
2009-07-16 11.70 12.39 11.40 12.16 259537 3107141 0.43 3.67%
2009-07-15 11.73 12.14 11.60 11.73 149686 1770366 0.02 0.17%
2009-07-14 11.57 11.79 11.54 11.71 129927 1515150 0.23 2.00%
2009-07-13 11.78 11.80 11.43 11.48 186798 2156826 -0.40 -3.37%
2009-07-10 12.15 12.18 11.63 11.88 116410 1392836 -0.17 -1.41%
2009-07-09 12.00 12.16 11.71 12.05 113839 1353281 0.00 0.00%
2009-07-08 11.55 12.30 11.45 12.05 186118 2196002 0.24 2.03%
2009-07-07 12.27 12.28 11.67 11.81 176099 2087032 -0.51 -4.14%
2009-07-06 12.62 12.95 12.11 12.32 248833 3109491 -0.30 -2.38%
N 2009-07-03 11.90 12.95 11.83 12.62 239800 2970296 0.70 5.87%
2009-07-02 11.60 12.05 11.51 11.92 180483 2136798 0.30 2.58%
2009-07-01 11.14 12.15 11.14 11.62 210820 2478520 0.36 3.20%
2009-06-30 11.11 11.37 10.93 11.26 143196 1600166 0.03 0.27%
2009-06-29 10.48 11.53 10.28 11.23 318427 3588449 0.75 7.16%
2009-06-26 10.52 10.60 10.22 10.48 101866 1061217 0.01 0.10%
2009-06-25 10.41 10.68 10.21 10.47 105063 1100113 0.08 0.77%
2009-06-24 10.03 10.46 9.98 10.39 99366 1018688 0.39 3.90%
2009-06-23 9.98 10.25 9.90 10.00 80325 806803 -0.09 -0.89%
2009-06-22 10.46 10.59 10.05 10.09 96143 986456 -0.34 -3.26%
2009-06-19 10.58 10.58 10.36 10.43 86474 907221 0.04 0.39%
2009-06-18 10.47 10.60 10.31 10.39 84258 880360 -0.08 -0.76%
2009-06-17 9.88 10.60 9.82 10.47 112823 1153678 0.58 5.87%
2009-06-16 10.22 10.30 9.80 9.89 112855 1126576 -0.48 -4.63%
2009-06-15 10.34 10.40 10.10 10.37 46930 481471 0.04 0.39%
N 2009-06-12 10.26 10.53 10.01 10.33 98290 1015100 0.09 0.88%
N 2009-06-11 10.70 10.70 10.18 10.24 92974 960610 -0.37 -3.49%
2009-06-10 10.76 10.80 10.50 10.61 51571 546455 -0.07 -0.66%
2009-06-09 10.53 10.89 10.46 10.68 70272 747040 -0.04 -0.37%
2009-06-08 10.80 11.23 10.50 10.72 118785 1289499 -0.08 -0.74%
2009-06-05 11.38 11.38 10.79 10.80 101159 1109618 -0.41 -3.66%
2009-06-04 11.30 11.67 11.05 11.21 124581 1413261 -0.11 -0.97%
2009-06-03 10.72 11.39 10.60 11.32 224379 2507053 0.69 6.49%
N 2009-06-02 10.50 10.84 10.30 10.63 147263 1563812 0.24 2.31%
2009-06-01 10.25 10.72 10.25 10.39 134304 1409440 0.38 3.80%
2009-05-27 10.00 10.30 9.99 10.01 66702 675575 0.03 0.30%
N 2009-05-26 10.16 10.30 9.90 9.98 120626 1213730 -0.22 -2.16%
2009-05-25 9.53 10.45 9.51 10.20 178467 1779087 0.19 1.90%