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

珠江实业(600684)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 14.03 14.03 13.10 13.27 106615 1449953 -1.06 -7.40%
2009-11-26 15.38 15.90 14.21 14.33 172061 2611865 -1.35 -8.61%
2009-11-25 14.56 15.87 14.56 15.68 237246 3645020 1.25 8.66%
2009-11-24 14.05 15.45 13.90 14.43 207263 3041900 0.24 1.69%
2009-11-23 14.22 14.95 14.05 14.19 222056 3195876 0.48 3.50%
2009-11-20 12.52 13.71 12.52 13.71 111632 1485706 1.25 10.03%
2009-11-19 12.30 12.50 12.10 12.46 59841 739155 0.37 3.06%
2009-11-18 12.34 12.34 12.05 12.09 48900 593579 -0.20 -1.63%
2009-11-17 12.30 12.47 12.25 12.29 37555 463042 -0.05 -0.41%
2009-11-16 12.20 12.35 12.09 12.34 50252 615588 0.20 1.65%
2009-11-13 11.88 12.19 11.88 12.14 39654 477322 0.11 0.91%
2009-11-12 12.24 12.33 12.02 12.03 46115 562528 -0.26 -2.12%
2009-11-11 12.18 12.39 12.00 12.29 61276 749631 0.12 0.99%
2009-11-10 12.04 12.29 11.88 12.17 55089 668611 0.21 1.76%
2009-11-09 12.08 12.17 11.75 11.96 37582 448839 -0.02 -0.17%
2009-11-06 11.72 11.99 11.62 11.98 62467 740019 0.38 3.28%
2009-11-05 11.52 11.73 11.50 11.60 27022 313820 0.09 0.78%
2009-11-04 11.77 11.77 11.45 11.51 30443 351608 -0.21 -1.79%
2009-11-03 11.49 11.75 11.38 11.72 47612 551174 0.26 2.27%
2009-11-02 10.98 11.50 10.88 11.46 35899 402006 0.27 2.41%
2009-10-30 11.25 11.46 11.14 11.19 22474 254198 -0.02 -0.18%
2009-10-29 11.01 11.38 11.01 11.21 23837 267611 -0.03 -0.27%
2009-10-28 11.13 11.28 11.02 11.24 22878 255829 0.11 0.99%
2009-10-27 11.35 11.35 11.10 11.13 37480 417577 -0.24 -2.11%
2009-10-26 11.62 11.72 11.29 11.37 59260 675244 -0.25 -2.15%
2009-10-23 11.62 11.88 11.60 11.62 55374 648969 0.03 0.26%
2009-10-22 11.60 11.80 11.50 11.59 36906 428594 -0.16 -1.36%
2009-10-21 11.61 12.09 11.42 11.75 56422 667741 0.17 1.47%
2009-10-20 11.51 11.65 11.45 11.58 34797 401891 0.06 0.52%
2009-10-19 11.10 11.60 11.01 11.52 46452 532490 0.41 3.69%
2009-10-16 11.06 11.27 10.95 11.11 19703 218555 0.11 1.00%
2009-10-15 10.99 11.16 10.93 11.00 26258 290442 0.05 0.46%
2009-10-14 10.87 11.27 10.85 10.95 46359 513242 0.01 0.09%
2009-10-13 10.58 10.98 10.43 10.94 31365 334171 0.49 4.69%
2009-10-12 10.60 10.68 10.43 10.45 16147 170659 -0.15 -1.42%
2009-10-09 10.40 10.64 10.10 10.60 33807 349860 0.70 7.07%
2009-09-30 10.10 10.10 9.88 9.90 13245 132217 -0.01 -0.10%
2009-09-29 9.98 10.13 9.70 9.91 13353 132739 -0.07 -0.70%
2009-09-28 10.30 10.44 9.91 9.98 13617 137361 -0.30 -2.92%
2009-09-25 10.28 10.53 10.21 10.28 14405 149452 -0.06 -0.58%
2009-09-24 10.29 10.50 9.87 10.34 19917 203509 0.19 1.87%
2009-09-23 10.41 10.55 10.06 10.15 15650 161018 -0.32 -3.06%
2009-09-22 10.72 10.85 10.45 10.47 20631 219410 -0.22 -2.06%
2009-09-21 10.70 10.75 10.40 10.69 19928 210257 -0.06 -0.56%
2009-09-18 11.18 11.26 10.65 10.75 26904 295205 -0.40 -3.59%
2009-09-17 10.88 11.25 10.88 11.15 32671 364027 0.17 1.55%
2009-09-16 11.39 11.39 10.81 10.98 33209 366042 -0.29 -2.57%
2009-09-15 11.29 11.45 11.12 11.27 25832 290517 -0.03 -0.27%
2009-09-14 11.29 11.40 11.15 11.30 34129 384599 0.22 1.99%
2009-09-11 10.87 11.24 10.85 11.08 29895 332706 0.25 2.31%
2009-09-10 10.87 11.02 10.81 10.83 24576 268777 -0.05 -0.46%
2009-09-09 11.05 11.05 10.71 10.88 28806 312949 -0.15 -1.36%
2009-09-08 10.99 11.05 10.61 11.03 28599 313446 0.25 2.32%
2009-09-07 11.00 11.11 10.70 10.78 36631 399156 -0.16 -1.46%
2009-09-04 10.44 11.10 10.44 10.94 75247 808908 0.41 3.89%
2009-09-03 9.80 10.56 9.71 10.53 43633 449540 0.67 6.79%
2009-09-02 9.68 9.88 9.55 9.86 16651 162327 0.10 1.02%
2009-09-01 9.70 10.02 9.50 9.76 21843 214116 0.12 1.25%
2009-08-31 10.35 10.35 9.52 9.64 27780 272657 -0.57 -5.58%
2009-08-28 10.69 10.69 10.20 10.21 21818 226129 -0.19 -1.83%
N 2009-08-27 10.50 10.64 10.20 10.40 26232 273571 -0.18 -1.70%
N 2009-08-26 10.17 10.68 10.08 10.58 43614 457382 0.38 3.73%
2009-08-25 10.78 10.78 9.90 10.20 37832 386531 -0.58 -5.38%
2009-08-24 10.88 10.92 10.68 10.78 27066 291952 0.09 0.84%
2009-08-21 10.56 10.76 10.28 10.69 36694 386370 0.11 1.04%
2009-08-20 10.30 10.60 10.08 10.58 32794 341894 0.28 2.72%
2009-08-19 11.42 11.48 10.21 10.30 45105 484275 -1.02 -9.01%
2009-08-18 10.96 11.49 10.29 11.32 64716 704128 -0.09 -0.79%
2009-08-17 11.74 12.34 11.30 11.41 127626 1537995 -0.42 -3.55%
N 2009-08-14 11.69 12.10 11.55 11.83 73167 869588 0.13 1.11%
2009-08-13 11.25 11.85 11.18 11.70 65863 765508 0.46 4.09%
2009-08-12 11.45 11.63 11.20 11.24 32388 371656 -0.21 -1.83%
2009-08-11 11.40 11.58 11.31 11.45 16534 189487 0.20 1.78%
2009-08-10 11.39 11.51 11.11 11.25 21508 242744 -0.10 -0.88%
2009-08-07 11.78 11.89 11.27 11.35 28273 326698 -0.45 -3.81%
2009-08-06 11.87 12.17 11.20 11.80 59936 699053 -0.07 -0.59%
2009-08-05 12.10 12.10 11.50 11.87 30254 355632 -0.08 -0.67%
2009-08-04 11.81 12.19 11.78 11.95 38939 467510 0.20 1.70%
2009-08-03 11.85 11.85 11.55 11.75 44497 519516 -0.10 -0.84%
2009-07-31 11.52 11.90 11.51 11.85 33050 387699 0.35 3.04%
2009-07-30 11.76 11.96 11.06 11.50 46021 527767 -0.15 -1.29%
2009-07-29 12.58 12.58 11.40 11.65 67114 807971 -1.04 -8.20%
2009-07-28 12.66 12.78 12.29 12.69 61136 764910 0.14 1.12%
2009-07-27 12.72 12.76 12.39 12.55 49142 614379 -0.14 -1.10%
2009-07-24 13.19 13.28 12.45 12.69 62482 795149 -0.36 -2.76%
2009-07-23 12.70 13.28 12.60 13.05 81413 1063332 0.32 2.51%
2009-07-22 12.35 12.77 12.31 12.73 47243 592217 0.33 2.66%
2009-07-21 12.40 12.74 12.25 12.40 61401 768766 -0.05 -0.40%
2009-07-20 12.60 12.73 12.39 12.45 65118 811779 -0.30 -2.35%
2009-07-17 12.80 12.94 12.58 12.75 41948 533334 -0.10 -0.78%
2009-07-16 12.95 13.09 12.53 12.85 65659 842120 0.05 0.39%
2009-07-15 12.53 13.13 12.43 12.80 92032 1185041 0.28 2.24%
2009-07-14 12.12 12.60 12.11 12.52 61643 757017 0.40 3.30%
2009-07-13 12.32 12.48 12.00 12.12 69184 843031 -0.38 -3.04%
2009-07-10 12.39 12.73 12.25 12.50 53652 676060 0.11 0.89%
2009-07-09 12.44 12.50 12.20 12.39 40708 500805 -0.09 -0.72%
2009-07-08 11.91 12.70 11.91 12.48 51709 634184 0.38 3.14%
2009-07-07 12.50 12.56 12.01 12.10 75772 923582 -0.49 -3.89%
2009-07-06 12.85 13.30 12.45 12.59 83228 1062301 -0.27 -2.10%
2009-07-03 12.10 12.87 12.01 12.86 86619 1094217 0.65 5.32%
2009-07-02 12.24 12.34 11.95 12.21 68480 831163 0.06 0.49%
2009-07-01 11.60 12.50 11.57 12.15 94863 1153801 0.32 2.71%
2009-06-30 11.80 12.40 11.70 11.83 92065 1104230 0.07 0.59%
2009-06-29 11.47 12.58 11.39 11.76 143124 1709387 0.25 2.17%
N 2009-06-26 10.72 11.72 10.62 11.51 120289 1351575 0.79 7.37%
2009-06-25 10.50 10.94 10.40 10.72 97284 1039704 0.29 2.78%
2009-06-24 10.38 10.55 10.20 10.43 62722 651838 0.11 1.07%
2009-06-23 10.05 10.53 10.05 10.32 88459 911389 0.03 0.29%
2009-06-22 10.44 10.70 10.18 10.29 90092 942770 0.02 0.20%
2009-06-19 10.28 10.47 10.05 10.27 107968 1106617 -0.10 -0.96%
2009-06-18 9.94 10.46 9.81 10.37 158530 1618209 0.47 4.75%
2009-06-17 9.47 10.08 9.15 9.90 78456 761855 0.52 5.54%
2009-06-16 9.33 9.50 9.25 9.38 30777 288312 -0.10 -1.05%
2009-06-15 9.33 9.50 9.10 9.48 48287 447873 0.01 0.11%
2009-06-11 9.86 9.97 9.46 9.47 57667 559557 -0.40 -4.05%
2009-06-10 9.85 9.96 9.70 9.87 74024 730324 0.03 0.30%
2009-06-09 9.50 9.90 9.25 9.84 66528 638894 0.30 3.15%
2009-06-08 9.28 9.69 9.10 9.54 59478 563836 0.28 3.02%
2009-06-05 9.65 9.75 9.19 9.26 55802 522658 -0.34 -3.54%
2009-06-04 9.89 9.98 9.40 9.60 67802 652765 -0.30 -3.03%
2009-06-03 9.57 10.18 9.45 9.90 104640 1034971 0.33 3.45%
2009-06-02 9.30 9.68 9.20 9.57 63304 599583 0.37 4.02%
2009-06-01 9.18 9.33 9.12 9.20 41631 383336 0.26 2.91%