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

广船国际(600685)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
2009-11-26 28.21 28.24 26.59 26.68 85596 2339771 -1.49 -5.29%
2009-11-25 27.65 28.29 27.10 28.17 69837 1936104 0.55 1.99%
2009-11-24 29.29 29.69 27.50 27.62 121026 3471956 -1.52 -5.22%
2009-11-23 28.90 29.25 28.64 29.14 64409 1865560 0.23 0.80%
2009-11-20 29.00 29.08 28.48 28.91 88323 2541816 -0.34 -1.16%
2009-11-19 28.92 29.58 28.92 29.25 83072 2428985 0.40 1.39%
2009-11-18 28.95 29.20 28.58 28.85 55320 1594942 -0.14 -0.48%
2009-11-17 29.22 29.29 28.68 28.99 61240 1770875 -0.04 -0.14%
2009-11-16 28.43 29.20 28.43 29.03 88000 2541334 0.75 2.65%
2009-11-13 28.38 28.53 27.68 28.28 75607 2120956 -0.15 -0.53%
2009-11-12 28.36 29.50 28.10 28.43 80974 2312211 -0.03 -0.10%
2009-11-11 28.00 29.70 27.52 28.46 129492 3735644 0.49 1.75%
2009-11-10 28.65 28.65 27.90 27.97 68285 1919566 -0.19 -0.68%
2009-11-09 28.85 28.85 27.88 28.16 102093 2881067 -0.89 -3.06%
2009-11-06 27.30 29.50 27.02 29.05 195014 5577535 2.14 7.95%
2009-11-05 26.97 27.02 26.67 26.91 56228 1509553 0.12 0.45%
2009-11-04 26.50 26.80 26.31 26.79 55951 1487690 0.29 1.09%
2009-11-03 26.18 26.78 26.18 26.50 59345 1569840 0.31 1.18%
2009-11-02 24.90 26.20 24.71 26.19 48238 1238147 0.52 2.03%
2009-10-30 25.30 26.00 25.30 25.67 39783 1018490 0.64 2.56%
2009-10-29 25.11 25.46 25.00 25.03 35972 905497 -0.66 -2.57%
2009-10-28 25.10 25.98 25.10 25.69 51759 1321658 0.31 1.22%
2009-10-27 26.21 26.50 25.30 25.38 72408 1862956 -1.33 -4.98%
2009-10-26 27.19 27.29 26.50 26.71 42969 1149701 -0.48 -1.76%
2009-10-23 27.00 27.51 27.00 27.19 55965 1523537 0.32 1.19%
2009-10-22 27.08 27.20 26.50 26.87 60359 1617685 -0.34 -1.25%
2009-10-21 27.40 27.70 26.95 27.21 51523 1407046 -0.31 -1.13%
2009-10-20 27.30 28.09 27.23 27.52 119744 3304941 0.80 2.99%
2009-10-19 25.26 26.75 25.26 26.72 57796 1514558 1.13 4.42%
2009-10-16 25.98 26.19 25.10 25.59 37215 947256 -0.33 -1.27%
2009-10-15 26.10 26.58 25.80 25.92 43285 1131139 0.16 0.62%
2009-10-14 25.33 26.00 25.33 25.76 43248 1113662 0.43 1.70%
2009-10-13 24.95 25.74 24.80 25.33 32320 817794 0.31 1.24%
2009-10-12 25.60 25.65 24.80 25.02 31761 796686 -0.52 -2.04%
2009-10-09 24.70 25.59 24.70 25.54 43932 1108111 1.49 6.20%
2009-09-30 23.75 24.39 23.70 24.05 33752 812035 0.38 1.60%
2009-09-29 24.06 24.20 23.01 23.67 41481 974996 -0.46 -1.91%
2009-09-28 25.13 25.58 23.99 24.13 32844 812068 -0.93 -3.71%
2009-09-25 25.20 25.43 24.89 25.06 30397 766103 -0.15 -0.59%
2009-09-24 25.00 25.66 24.30 25.21 53786 1346547 -0.13 -0.51%
2009-09-23 26.40 26.85 25.10 25.34 59628 1538351 -1.12 -4.23%
2009-09-22 27.46 27.59 26.41 26.46 47881 1293933 -1.08 -3.92%
2009-09-21 27.20 27.61 26.51 27.54 53035 1432386 0.01 0.04%
2009-09-18 28.67 29.28 26.50 27.53 94183 2674919 -1.06 -3.71%
2009-09-17 28.22 29.00 28.21 28.59 91899 2631989 0.71 2.55%
2009-09-16 28.50 28.50 27.50 27.88 60656 1695982 -0.76 -2.65%
2009-09-15 28.62 28.89 28.00 28.64 76332 2168640 0.00 0.00%
N 2009-09-14 28.00 28.79 27.83 28.64 66107 1878474 0.49 1.74%
2009-09-11 27.52 28.60 27.20 28.15 64997 1830346 0.50 1.81%
2009-09-10 28.15 28.18 27.21 27.65 65653 1818366 -0.60 -2.12%
N 2009-09-09 28.00 28.30 27.50 28.25 89273 2493581 0.20 0.71%
2009-09-08 26.10 29.00 25.75 28.05 118725 3288478 1.56 5.89%
2009-09-07 26.45 27.28 26.27 26.49 71837 1925545 0.12 0.46%
2009-09-04 26.10 26.69 25.61 26.37 70614 1856766 0.30 1.15%
2009-09-03 24.61 26.35 24.50 26.07 69493 1775447 1.57 6.41%
2009-09-02 24.68 25.15 23.90 24.50 44866 1101441 -0.35 -1.41%
2009-09-01 24.55 25.48 24.35 24.85 59085 1479694 0.29 1.18%
2009-08-31 26.30 26.42 24.50 24.56 77507 1962747 -2.45 -9.07%
2009-08-28 27.95 28.48 26.78 27.01 70633 1928303 -1.26 -4.46%
2009-08-27 28.49 29.16 27.85 28.27 67043 1907108 -0.50 -1.74%
2009-08-26 28.30 29.78 27.70 28.77 92932 2695250 0.17 0.59%
2009-08-25 29.50 29.70 27.40 28.60 127887 3654155 -1.49 -4.95%
2009-08-24 28.90 30.42 28.00 30.09 147578 4344680 1.22 4.23%
N 2009-08-21 28.50 29.38 28.13 28.87 116926 3355956 0.07 0.24%
N 2009-08-20 27.50 29.40 27.14 28.80 130762 3703540 1.45 5.30%
2009-08-19 27.55 28.10 26.50 27.35 113497 3080344 -0.54 -1.94%
2009-08-18 25.36 27.89 25.36 27.89 110589 2944287 2.56 10.11%
2009-08-17 26.10 26.66 25.30 25.33 75143 1949671 -1.49 -5.56%
2009-08-14 28.28 28.31 26.60 26.82 81411 2215497 -1.28 -4.55%
2009-08-13 27.44 28.28 26.83 28.10 77582 2156552 0.63 2.29%
2009-08-12 29.70 29.71 27.27 27.47 95573 2701096 -2.51 -8.37%
2009-08-11 29.35 30.39 28.60 29.98 83353 2457598 0.80 2.74%
2009-08-10 30.47 30.94 28.40 29.18 141543 4178247 -1.30 -4.26%
2009-08-07 32.00 33.50 29.99 30.48 166066 5233053 -2.21 -6.76%
2009-08-06 33.00 35.10 32.60 32.69 178847 6045879 -1.16 -3.43%
2009-08-05 32.29 35.16 31.91 33.85 181829 6183418 1.22 3.74%
2009-08-04 31.90 33.07 31.16 32.63 191872 6202940 0.11 0.34%
N 2009-08-03 31.35 33.57 30.80 32.52 270046 8633514 1.85 6.03%
2009-07-31 27.95 30.67 27.81 30.67 253083 7420516 2.75 9.85%
2009-07-30 26.97 27.98 26.12 27.92 151888 4109678 1.24 4.65%
N 2009-07-29 28.70 29.20 25.82 26.68 187627 5163630 -2.01 -7.01%
N 2009-07-28 27.89 29.80 27.68 28.69 292818 8389286 1.09 3.95%
2009-07-27 25.20 27.60 24.86 27.60 245081 6390513 2.49 9.92%
2009-07-24 24.48 25.72 24.44 25.11 180163 4535182 0.86 3.55%
2009-07-23 24.80 24.80 23.98 24.25 92873 2247010 -0.32 -1.30%
2009-07-22 24.45 24.98 24.35 24.57 77169 1898010 0.11 0.45%
2009-07-21 25.10 25.29 24.40 24.46 104955 2593919 -0.59 -2.35%
2009-07-20 24.20 25.21 24.17 25.05 121873 3026457 0.88 3.64%
N 2009-07-17 24.26 24.64 23.87 24.17 109263 2649095 -0.24 -0.98%
N 2009-07-16 25.23 25.89 24.38 24.41 134151 3384558 -0.52 -2.09%
2009-07-15 24.91 25.15 24.51 24.93 105138 2610873 0.24 0.97%
2009-07-14 24.78 24.98 24.30 24.69 95197 2342354 0.11 0.45%
2009-07-13 23.80 25.20 23.70 24.58 153535 3772634 0.71 2.97%
2009-07-10 23.45 24.36 23.39 23.87 125005 2996756 0.49 2.10%
2009-07-09 23.05 23.55 22.85 23.38 81311 1893987 0.37 1.61%
2009-07-08 23.47 23.47 22.71 23.01 85331 1959196 -0.45 -1.92%
N 2009-07-07 23.29 23.77 23.29 23.46 99522 2339024 0.24 1.03%
2009-07-06 23.52 23.86 22.98 23.22 97168 2259575 -0.23 -0.98%
2009-07-03 23.00 24.17 22.78 23.45 177020 4169085 0.06 0.26%
2009-07-02 22.41 23.88 22.15 23.39 204764 4720764 1.05 4.70%
2009-07-01 22.18 22.39 21.84 22.34 58690 1295515 0.07 0.31%
2009-06-30 21.99 22.70 21.71 22.27 80949 1812511 0.40 1.83%
2009-06-29 21.65 21.98 21.41 21.87 42622 924973 0.21 0.97%
2009-06-26 22.10 22.10 21.57 21.66 42261 916733 -0.78 -3.48%
N 2009-06-25 22.68 22.95 22.29 22.44 68596 1547013 -0.23 -1.01%
2009-06-24 21.88 22.68 21.88 22.67 63135 1413495 0.80 3.66%
2009-06-23 21.99 22.03 21.67 21.87 48609 1062235 -0.42 -1.88%
2009-06-22 22.90 22.96 22.10 22.29 68573 1541541 -0.40 -1.76%
N 2009-06-19 22.26 22.82 22.06 22.69 79949 1791019 0.58 2.62%
N 2009-06-18 21.93 22.38 21.87 22.11 53141 1172981 0.25 1.14%
2009-06-17 21.51 21.88 21.40 21.86 35267 765448 0.31 1.44%
2009-06-16 21.53 21.65 21.40 21.55 27565 592720 -0.22 -1.01%
2009-06-15 21.51 21.78 21.29 21.77 32052 688257 0.13 0.60%
2009-06-12 21.95 22.15 21.46 21.64 41586 905946 -0.31 -1.41%
2009-06-11 22.35 22.46 21.91 21.95 54763 1213291 -0.46 -2.05%
2009-06-10 22.81 23.00 22.30 22.41 76506 1724696 0.23 1.04%
2009-06-09 22.03 22.31 21.61 22.18 43191 945840 -0.02 -0.09%
2009-06-08 22.80 22.98 22.00 22.20 61721 1374412 -0.61 -2.67%
2009-06-05 23.21 23.85 22.70 22.81 147316 3440806 0.11 0.48%
2009-06-04 22.35 22.70 22.11 22.70 74790 1675049 0.33 1.48%
2009-06-03 22.36 22.50 22.10 22.37 53950 1201683 0.06 0.27%
2009-06-02 22.25 22.79 22.01 22.31 84959 1905203 0.50 2.29%
2009-06-01 21.60 21.98 21.42 21.81 60545 1315062 0.66 3.12%
2009-05-27 21.16 21.28 20.79 21.15 32665 687083 0.05 0.24%