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

中华企业(600675)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 17.51 17.90 17.01 17.68 373896 6545888 0.13 0.74%
2009-11-24 18.21 18.55 17.51 17.55 526476 9599542 -0.57 -3.15%
2009-11-23 18.01 18.16 17.86 18.12 238846 4294471 -0.06 -0.33%
2009-11-20 18.13 18.33 17.75 18.18 244601 4424562 0.05 0.28%
2009-11-19 18.12 18.24 17.85 18.13 225238 4063397 0.03 0.17%
2009-11-18 18.53 18.60 17.90 18.10 383288 6969476 -0.43 -2.32%
2009-11-17 18.72 18.85 18.40 18.53 271802 5053553 -0.19 -1.01%
2009-11-16 18.00 18.79 17.85 18.72 563888 10352434 0.81 4.52%
2009-11-13 17.81 17.95 17.40 17.91 231950 4102448 -0.01 -0.06%
2009-11-12 18.25 18.34 17.82 17.92 219092 3964259 -0.29 -1.59%
2009-11-11 18.04 18.29 17.80 18.21 340503 6176797 0.06 0.33%
2009-11-10 17.70 18.37 17.65 18.15 479311 8690349 0.46 2.60%
2009-11-09 17.90 17.93 17.30 17.69 244031 4293429 -0.26 -1.45%
2009-11-06 18.20 18.29 17.80 17.95 313002 5626929 -0.12 -0.66%
2009-11-05 18.00 18.64 17.90 18.07 416062 7572132 0.26 1.46%
2009-11-04 18.20 18.20 17.70 17.81 344959 6164532 -0.35 -1.93%
2009-11-03 18.12 18.50 17.70 18.16 543983 9829894 0.17 0.94%
2009-11-02 16.40 18.10 16.28 17.99 504114 8765811 1.53 9.29%
2009-10-30 16.87 16.99 16.36 16.46 274514 4582187 -0.10 -0.60%
2009-10-29 17.00 17.12 16.50 16.56 242522 4080840 -0.82 -4.72%
2009-10-28 18.12 18.14 17.00 17.38 398074 6957250 -0.54 -3.01%
2009-10-27 17.45 18.36 17.35 17.92 550478 9946347 0.14 0.79%
2009-10-26 17.84 18.08 17.47 17.78 239963 4267050 0.13 0.74%
2009-10-23 17.58 18.20 17.45 17.65 307185 5471844 0.24 1.38%
2009-10-22 17.28 17.74 17.18 17.41 234995 4089726 0.06 0.35%
2009-10-21 17.70 18.27 17.31 17.35 380797 6788870 -0.33 -1.87%
2009-10-20 17.69 17.85 17.31 17.68 306275 5366300 0.06 0.34%
2009-10-19 16.74 17.80 16.68 17.62 487903 8488714 0.90 5.38%
2009-10-16 15.86 16.75 15.85 16.72 418569 6829681 0.91 5.76%
2009-10-15 16.01 16.40 15.68 15.81 219781 3517300 -0.20 -1.25%
2009-10-14 15.79 16.54 15.70 16.01 376278 6115229 0.27 1.72%
2009-10-13 15.09 15.79 15.00 15.74 201440 3115333 0.50 3.28%
2009-10-12 14.90 15.71 14.82 15.24 299194 4599344 0.30 2.01%
2009-10-09 14.38 14.98 14.21 14.94 203155 2988280 0.91 6.49%
2009-09-30 14.20 14.48 14.01 14.03 131934 1876802 0.05 0.36%
2009-09-29 13.90 14.10 13.55 13.98 131375 1822541 0.15 1.08%
2009-09-28 14.24 14.40 13.68 13.83 175670 2460180 -0.37 -2.61%
2009-09-25 14.42 14.55 13.96 14.20 212593 3030495 -0.43 -2.94%
2009-09-24 13.98 14.97 13.62 14.63 269215 3848872 0.58 4.13%
2009-09-23 14.80 15.06 13.88 14.05 237217 3405410 -0.75 -5.07%
2009-09-22 15.42 15.68 14.78 14.80 160671 2438848 -0.68 -4.39%
2009-09-21 15.39 15.60 14.61 15.48 233282 3537322 -0.27 -1.71%
N 2009-09-18 16.80 16.80 15.38 15.75 389375 6239745 -0.98 -5.86%
N 2009-09-17 16.30 16.87 16.25 16.73 252880 4195656 0.50 3.08%
2009-09-16 16.58 16.75 16.03 16.23 182660 2984257 -0.43 -2.58%
2009-09-15 16.63 16.87 16.22 16.66 249982 4140177 0.03 0.18%
2009-09-14 16.68 16.74 16.32 16.63 244436 4041425 0.21 1.28%
N 2009-09-11 15.90 16.67 15.88 16.42 274771 4497012 0.37 2.31%
2009-09-10 16.60 17.00 15.95 16.05 329302 5410088 0.02 0.12%
2009-09-09 15.90 16.24 15.70 16.03 273217 4359313 0.04 0.25%
2009-09-08 15.30 16.35 15.03 15.99 412781 6553526 0.61 3.97%
2009-09-07 15.43 15.62 15.14 15.38 319383 4908436 0.02 0.13%
2009-09-04 15.20 15.80 14.98 15.36 554602 8501886 0.60 4.07%
N 2009-09-03 13.42 14.76 13.38 14.76 314261 4516512 1.34 9.98%
2009-09-02 13.30 13.91 13.00 13.42 184423 2484485 -0.16 -1.18%
2009-09-01 13.06 14.25 12.91 13.58 253257 3444749 0.26 1.95%
2009-08-31 14.50 14.58 13.31 13.32 227639 3088046 -1.47 -9.94%
2009-08-28 15.50 15.50 14.70 14.79 170652 2547444 -0.71 -4.58%
2009-08-27 15.30 15.70 15.11 15.50 151308 2339361 0.15 0.98%
2009-08-26 15.00 15.75 14.88 15.35 168169 2608808 0.19 1.25%
2009-08-25 16.11 16.12 14.72 15.16 307869 4713264 -1.17 -7.17%
2009-08-24 16.20 16.54 15.91 16.33 184474 2996045 0.17 1.05%
2009-08-21 15.88 16.49 15.61 16.16 209096 3367140 0.19 1.19%
N 2009-08-20 15.50 16.13 15.00 15.97 272895 4276690 0.29 1.85%
2009-08-19 17.10 17.38 15.68 15.68 283560 4605879 -1.74 -9.99%
2009-08-18 16.90 17.48 16.20 17.42 308749 5190257 -0.13 -0.74%
N 2009-08-17 19.25 19.26 17.55 17.55 563433 10211467 -1.95 -10.00%
N 2009-08-14 18.79 19.65 18.61 19.50 762257 14726382 0.65 3.45%
2009-08-13 18.44 18.99 17.50 18.85 432261 8009150 0.55 3.00%
2009-08-12 18.20 19.03 18.08 18.30 502541 9340000 -0.07 -0.38%
2009-08-11 17.70 18.53 17.66 18.37 385131 7041640 0.75 4.26%
2009-08-10 17.46 17.76 17.31 17.62 197284 3460962 0.36 2.09%
2009-08-07 17.83 18.18 17.10 17.26 191693 3385276 -0.83 -4.59%
2009-08-06 17.65 18.75 16.91 18.09 359704 6395844 0.23 1.29%
N 2009-08-05 18.40 18.49 17.54 17.86 280371 5030450 -0.78 -4.18%
N 2009-08-04 18.48 18.95 18.31 18.64 274776 5116593 0.12 0.65%
2009-08-03 18.22 18.60 17.68 18.52 329435 5956062 0.35 1.93%
2009-07-31 17.82 18.28 17.50 18.17 260272 4678826 0.50 2.83%
2009-07-30 17.92 18.36 16.83 17.67 273065 4807380 -0.17 -0.95%
2009-07-29 19.69 19.69 17.72 17.84 369211 6846796 -1.85 -9.40%
2009-07-28 19.20 19.75 18.75 19.69 424015 8185637 0.43 2.23%
2009-07-27 19.10 19.68 18.77 19.26 289527 5558296 0.06 0.31%
2009-07-24 19.90 20.48 18.81 19.20 303396 5922970 -0.37 -1.89%
2009-07-23 19.00 19.93 18.83 19.57 387449 7589432 0.54 2.84%
2009-07-22 19.00 19.30 18.69 19.03 272739 5168583 -0.17 -0.89%
2009-07-21 18.86 19.73 18.45 19.20 513534 9867568 0.22 1.16%
2009-07-20 19.10 19.10 18.42 18.98 469697 8778949 -0.23 -1.20%
N 2009-07-17 19.49 19.70 18.96 19.21 316985 6101252 -0.42 -2.14%
N 2009-07-16 19.60 20.40 18.98 19.63 490305 9561221 -0.41 -2.05%
N 2009-07-15 19.79 20.80 19.55 20.04 411905 8307797 0.44 2.25%
2009-07-14 19.00 19.79 18.80 19.60 414398 8012551 0.60 3.16%
2009-07-13 19.20 19.72 18.85 19.00 401846 7737576 -0.39 -2.01%
2009-07-10 18.26 19.50 17.86 19.39 591513 11222942 1.20 6.60%
2009-07-09 18.44 18.66 17.82 18.19 371308 6768455 -0.50 -2.67%
2009-07-08 17.20 18.89 17.17 18.69 456533 8180912 1.19 6.80%
N 2009-07-07 18.05 18.06 17.40 17.50 417124 7365471 -0.73 -4.00%
2009-07-06 18.77 19.25 18.11 18.23 480610 8928322 -0.62 -3.29%
2009-07-03 17.03 18.86 16.90 18.85 617954 11176791 1.57 9.09%
2009-07-02 17.00 17.30 16.80 17.28 433531 7359484 0.15 0.88%
N 2009-07-01 15.85 17.37 15.80 17.13 592308 9958254 1.17 7.33%
2009-06-30 15.29 15.98 15.15 15.96 531732 8366451 0.71 4.66%
2009-06-29 15.21 15.88 15.06 15.25 559501 8690064 0.05 0.33%
2009-06-26 14.40 15.52 14.37 15.20 679715 10194920 0.71 4.90%
2009-06-25 13.98 14.70 13.78 14.49 560588 8017566 0.51 3.65%
2009-06-24 13.66 14.15 13.45 13.98 231536 3217451 0.21 1.52%
2009-06-23 13.61 13.95 13.38 13.77 208207 2846181 -0.09 -0.65%
2009-06-22 14.25 14.34 13.81 13.86 226909 3202571 -0.25 -1.77%
2009-06-19 13.99 14.28 13.80 14.11 318251 4482057 0.26 1.88%
2009-06-18 13.98 14.16 13.77 13.85 271652 3782102 -0.16 -1.14%
2009-06-17 13.25 14.24 13.18 14.01 357676 4886889 0.82 6.22%
2009-06-16 13.18 13.26 12.99 13.19 104133 1368527 -0.06 -0.45%
2009-06-15 12.92 13.25 12.90 13.25 173587 2277998 0.31 2.40%
2009-06-12 13.38 13.47 12.77 12.94 277318 3622625 -0.59 -4.36%
2009-06-11 13.96 13.96 13.42 13.53 390832 5323342 -0.47 -3.36%
2009-06-10 14.07 14.13 13.80 14.00 171292 2382825 -0.05 -0.36%
2009-06-09 14.23 14.29 13.72 14.05 148386 2077359 -0.10 -0.71%
2009-06-08 14.13 14.54 14.06 14.15 148229 2117334 0.03 0.21%
2009-06-05 14.38 14.59 14.08 14.12 206144 2935311 -0.38 -2.62%
2009-06-04 14.87 14.90 14.30 14.50 272443 3960688 -0.49 -3.27%
2009-06-03 14.65 15.25 14.50 14.99 372333 5585534 0.35 2.39%
2009-06-02 14.49 14.89 14.27 14.64 281951 4102791 0.25 1.74%
2009-06-01 14.20 14.49 14.00 14.39 280980 4030272 0.58 4.20%
2009-05-27 13.96 14.08 13.66 13.81 129953 1800702 -0.06 -0.43%
2009-05-26 14.25 14.30 13.85 13.87 210158 2940686 -0.45 -3.14%