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

陆家嘴(600663)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 29.00 29.20 27.50 27.53 142825 4073354 -1.17 -4.08%
2009-11-23 28.40 28.81 28.22 28.70 90901 2595251 0.25 0.88%
2009-11-20 28.40 28.68 28.16 28.45 70223 1997249 -0.07 -0.24%
2009-11-19 28.40 28.54 28.15 28.52 88984 2519749 0.15 0.53%
2009-11-18 28.58 28.90 28.19 28.37 98434 2800752 -0.42 -1.46%
2009-11-17 29.45 29.45 28.70 28.79 126566 3657217 -0.58 -1.98%
2009-11-16 29.05 29.50 29.05 29.37 185549 5425340 0.47 1.63%
2009-11-13 28.14 28.96 28.00 28.90 124891 3578852 0.63 2.23%
2009-11-12 28.48 28.72 28.00 28.27 99841 2836785 -0.24 -0.84%
2009-11-11 28.76 28.76 28.18 28.51 149371 4232847 -0.34 -1.18%
2009-11-10 29.02 29.17 28.79 28.85 121866 3533564 -0.07 -0.24%
2009-11-09 29.14 29.37 28.68 28.92 81926 2368801 -0.55 -1.87%
2009-11-06 29.04 29.51 28.49 29.47 157406 4539482 0.48 1.66%
2009-11-05 29.18 29.62 28.70 28.99 154227 4494130 -0.18 -0.62%
2009-11-04 30.00 30.00 28.59 29.17 237477 6893849 -0.57 -1.92%
2009-11-03 31.58 31.58 29.50 29.74 185048 5579886 -0.73 -2.40%
2009-11-02 28.50 30.50 28.09 30.47 211434 6238252 2.50 8.94%
2009-10-30 28.48 28.69 27.70 27.97 75790 2132216 -0.40 -1.41%
2009-10-29 28.20 29.05 28.00 28.37 71184 2035243 -0.23 -0.80%
2009-10-28 29.56 29.56 28.39 28.60 93555 2695864 -0.90 -3.05%
2009-10-27 28.20 30.20 27.91 29.50 177780 5237854 1.14 4.02%
2009-10-26 28.53 28.83 27.60 28.36 69630 1965300 0.11 0.39%
2009-10-23 28.01 28.65 28.00 28.25 84764 2406232 0.66 2.39%
2009-10-22 27.72 28.29 27.26 27.59 57175 1581533 0.09 0.33%
2009-10-21 28.20 28.59 27.45 27.50 97367 2736760 -0.70 -2.48%
2009-10-20 28.26 28.30 27.77 28.20 73827 2068118 -0.06 -0.21%
2009-10-19 27.30 28.48 27.12 28.26 129618 3616813 0.87 3.18%
2009-10-16 26.66 27.73 26.60 27.39 157924 4308090 0.78 2.93%
2009-10-15 26.50 26.97 26.20 26.61 119325 3160739 0.08 0.30%
2009-10-14 24.45 26.88 24.45 26.53 277788 7291846 2.09 8.55%
2009-10-13 24.01 24.45 23.85 24.44 23946 579271 0.20 0.82%
2009-10-12 23.93 25.28 23.67 24.24 53797 1319390 0.38 1.59%
2009-10-09 23.21 23.88 23.10 23.86 32621 769415 1.08 4.74%
2009-09-30 22.80 23.18 22.65 22.78 23485 538081 0.14 0.62%
2009-09-29 23.28 23.36 22.20 22.64 27937 633285 -0.41 -1.78%
2009-09-28 23.61 24.24 22.98 23.05 27056 639349 -0.55 -2.33%
2009-09-25 23.75 24.00 23.50 23.60 21773 517346 -0.41 -1.71%
N 2009-09-24 23.60 24.47 22.70 24.01 54488 1293584 0.20 0.84%
N 2009-09-23 23.70 24.10 23.40 23.81 39308 932992 0.11 0.46%
N 2009-09-22 24.31 24.50 23.70 23.70 30101 728528 -0.70 -2.87%
N 2009-09-21 24.39 24.50 23.58 24.40 54013 1295787 -0.23 -0.93%
2009-09-18 25.68 25.83 24.33 24.63 58966 1482502 -0.98 -3.83%
2009-09-17 25.45 25.76 25.35 25.61 46496 1189133 0.31 1.23%
2009-09-16 25.50 25.58 24.86 25.30 64597 1631890 -0.21 -0.82%
N 2009-09-15 25.37 25.88 24.96 25.51 92135 2345462 0.05 0.20%
N 2009-09-14 25.20 25.59 25.04 25.46 71313 1803903 0.26 1.03%
2009-09-11 24.80 25.47 24.60 25.20 71558 1798891 0.05 0.20%
N 2009-09-10 26.00 26.69 24.97 25.15 131187 3366797 0.87 3.58%
N 2009-09-09 24.29 24.39 24.03 24.28 55938 1350936 0.01 0.04%
N 2009-09-08 23.60 24.30 23.15 24.27 73315 1757042 0.63 2.67%
2009-09-07 23.70 24.13 23.45 23.64 66186 1572527 -0.10 -0.42%
2009-09-04 22.99 23.77 22.82 23.74 76100 1770699 0.61 2.64%
N 2009-09-03 21.91 23.25 21.78 23.13 86438 1965064 1.39 6.39%
2009-09-02 22.25 22.69 21.38 21.74 77682 1692250 -0.63 -2.82%
2009-09-01 22.20 23.14 21.95 22.37 51236 1151909 0.07 0.31%
2009-08-31 24.00 24.00 22.22 22.30 61892 1421454 -1.94 -8.00%
2009-08-28 24.80 25.10 23.95 24.24 69026 1678537 -0.67 -2.69%
N 2009-08-27 24.15 25.20 23.88 24.91 107714 2653665 0.66 2.72%
2009-08-26 23.27 24.41 23.00 24.25 72990 1756466 0.80 3.41%
2009-08-25 24.25 24.50 22.80 23.45 85370 2027149 -0.90 -3.70%
N 2009-08-24 24.60 24.61 24.11 24.35 83276 2025255 0.01 0.04%
2009-08-21 23.99 24.40 23.35 24.34 105616 2535093 0.47 1.97%
2009-08-20 23.18 24.20 22.53 23.87 122782 2851884 0.84 3.65%
2009-08-19 25.55 25.85 22.97 23.03 157611 3764921 -2.49 -9.76%
N 2009-08-18 25.50 26.02 24.98 25.52 74551 1902005 -0.07 -0.27%
N 2009-08-17 27.01 27.58 25.56 25.59 99981 2657414 -1.76 -6.43%
N 2009-08-14 29.00 29.35 27.30 27.35 138635 3930089 -1.14 -4.00%
N 2009-08-13 29.77 30.06 27.74 28.49 135434 3871677 -0.96 -3.26%
N 2009-08-12 30.79 31.39 29.30 29.45 191492 5841216 -1.20 -3.92%
2009-08-11 29.38 30.90 29.02 30.65 199793 6043072 1.37 4.68%
N 2009-08-10 29.60 30.51 28.80 29.28 126550 3725529 0.74 2.59%
2009-08-07 28.75 29.70 28.47 28.54 136696 3984559 -0.39 -1.35%
2009-08-06 28.49 29.32 27.80 28.93 110531 3148213 0.09 0.31%
N 2009-08-05 29.30 29.50 28.43 28.84 149195 4288998 -0.95 -3.19%
2009-08-04 29.23 30.85 28.50 29.79 203500 6040725 0.71 2.44%
2009-08-03 28.70 29.55 28.49 29.08 181589 5287054 0.64 2.25%
N 2009-07-31 27.90 28.75 27.41 28.44 140639 3973109 0.60 2.15%
N 2009-07-30 27.20 28.85 26.80 27.84 126923 3491376 0.77 2.84%
N 2009-07-29 29.09 29.09 26.18 27.07 137325 3796533 -2.03 -6.98%
2009-07-28 28.78 29.17 28.03 29.10 104666 2982544 0.32 1.11%
2009-07-27 27.50 29.50 27.20 28.78 192634 5498670 1.45 5.31%
N 2009-07-24 27.95 28.09 26.80 27.33 118255 3238612 -0.37 -1.34%
2009-07-23 27.23 27.99 27.11 27.70 100233 2768396 0.45 1.65%
2009-07-22 27.00 27.39 26.88 27.25 66712 1808861 0.13 0.48%
2009-07-21 27.84 27.85 27.01 27.12 104001 2848437 -0.81 -2.90%
2009-07-20 28.36 28.59 27.66 27.93 104106 2909249 -0.40 -1.41%
2009-07-17 27.55 28.76 27.25 28.33 141520 3979554 0.55 1.98%
N 2009-07-16 28.28 28.40 27.63 27.78 90555 2531003 -0.55 -1.94%
2009-07-15 28.12 28.45 27.80 28.33 154009 4324722 0.18 0.64%
2009-07-14 27.00 28.37 26.75 28.15 215837 5993336 1.20 4.45%
N 2009-07-13 26.00 27.30 25.92 26.95 151644 4089250 0.65 2.47%
2009-07-10 25.71 26.45 25.60 26.30 113871 2972044 0.49 1.90%
N 2009-07-09 25.71 26.10 25.65 25.81 75429 1950835 0.01 0.04%
N 2009-07-08 25.53 25.99 25.36 25.80 86128 2213154 0.28 1.10%
2009-07-07 26.18 26.39 25.48 25.52 110299 2840836 -0.66 -2.52%
2009-07-06 27.00 27.65 26.15 26.18 160130 4256034 -1.06 -3.89%
N 2009-07-03 26.85 27.50 26.76 27.24 178699 4859248 0.22 0.81%
N 2009-07-02 27.05 27.25 26.61 27.02 108861 2925830 -0.09 -0.33%
2009-07-01 25.72 27.48 25.50 27.11 218027 5854631 1.56 6.11%
2009-06-30 26.10 26.54 25.45 25.55 107184 2786373 -0.49 -1.88%
2009-06-29 25.30 26.44 25.12 26.04 141615 3671511 0.73 2.88%
2009-06-26 25.08 25.65 24.72 25.31 71439 1800797 0.23 0.92%
2009-06-25 25.18 25.57 25.03 25.08 57561 1456172 0.02 0.08%
2009-06-24 24.71 25.30 24.50 25.06 58732 1465185 0.35 1.42%
N 2009-06-23 24.75 25.10 24.61 24.71 63394 1576956 -0.40 -1.59%
N 2009-06-22 25.90 26.10 24.87 25.11 97145 2459436 -0.73 -2.83%
2009-06-19 25.89 26.16 25.45 25.84 99384 2564677 -0.04 -0.15%
2009-06-18 25.59 26.10 25.21 25.88 182708 4686906 0.03 0.12%
2009-06-17 24.22 26.23 24.12 25.85 213878 5391339 1.65 6.82%
N 2009-06-16 23.92 24.35 23.77 24.20 56955 1374451 0.21 0.88%
2009-06-15 23.73 24.10 23.73 23.99 31948 764718 0.08 0.34%
N 2009-06-12 24.20 24.42 23.50 23.91 62130 1484272 -0.39 -1.60%
N 2009-06-11 23.80 24.52 23.54 24.30 126617 3048523 0.50 2.10%
2009-06-10 23.85 23.85 23.49 23.80 69017 1633389 0.21 0.89%
2009-06-09 24.05 24.16 23.39 23.59 79167 1869318 -0.44 -1.83%
2009-06-08 23.88 24.62 23.80 24.03 58978 1427051 0.07 0.29%
2009-06-05 24.20 24.35 23.90 23.96 56879 1369509 -0.19 -0.79%
2009-06-04 24.90 24.90 23.84 24.15 128485 3100383 -0.75 -3.01%
2009-06-03 24.61 25.20 24.51 24.90 84749 2115067 0.28 1.14%
2009-06-02 25.20 25.25 24.58 24.62 81194 2010141 -0.38 -1.52%
2009-06-01 24.38 25.14 24.38 25.00 91696 2274855 0.89 3.69%
N 2009-05-27 24.06 24.29 23.79 24.11 49582 1186957 0.13 0.54%
2009-05-26 24.45 24.60 23.93 23.98 42000 1017396 -0.45 -1.84%
2009-05-25 23.90 24.49 23.68 24.43 60210 1447028 -0.29 -1.17%