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

刚泰控股(600687)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 11.41 11.55 10.33 10.41 90710 999549 -1.00 -8.76%
2009-11-23 11.42 11.45 11.20 11.41 71248 807982 0.09 0.80%
2009-11-20 11.20 11.45 11.04 11.32 83022 936737 0.15 1.34%
2009-11-19 10.89 11.20 10.89 11.17 72295 801304 0.25 2.29%
2009-11-18 11.10 11.21 10.85 10.92 57653 635556 -0.13 -1.18%
2009-11-17 11.11 11.18 10.95 11.05 70799 783855 0.19 1.75%
2009-11-13 10.88 10.97 10.57 10.86 39198 422908 0.01 0.09%
2009-11-12 10.90 11.05 10.81 10.85 42799 468209 0.04 0.37%
2009-11-11 10.77 10.89 10.63 10.81 40650 436732 -0.10 -0.92%
2009-11-10 11.01 11.09 10.85 10.91 37730 413262 0.01 0.09%
2009-11-09 10.95 11.02 10.75 10.90 46766 508041 -0.05 -0.46%
2009-11-06 11.10 11.20 10.90 10.95 66085 728430 -0.18 -1.62%
2009-11-05 11.00 11.20 10.88 11.13 108898 1199124 -0.18 -1.59%
2009-11-04 10.38 11.54 10.32 11.31 173430 1924233 0.82 7.82%
2009-11-03 10.70 10.98 10.32 10.49 97408 1035887 0.36 3.55%
2009-11-02 9.75 10.15 9.60 10.13 37773 375925 0.29 2.95%
2009-10-30 9.86 10.05 9.82 9.84 23265 231407 0.06 0.61%
2009-10-29 9.94 10.07 9.75 9.78 22748 224585 -0.30 -2.98%
2009-10-28 10.15 10.25 9.88 10.08 28997 291657 -0.14 -1.37%
2009-10-27 10.36 10.37 10.00 10.22 63787 650517 -0.43 -4.04%
2009-10-26 10.66 11.19 10.64 10.65 133201 1444809 0.20 1.91%
2009-10-23 10.15 10.50 10.03 10.45 49686 510620 0.31 3.06%
2009-10-22 10.10 10.23 9.96 10.14 38575 388361 -0.08 -0.78%
2009-10-21 10.22 10.45 10.08 10.22 74885 768617 -0.10 -0.97%
2009-10-20 9.69 10.39 9.62 10.32 74829 741364 0.63 6.50%
2009-10-19 9.40 9.75 9.33 9.69 33298 319730 0.30 3.19%
2009-10-16 9.35 9.49 9.20 9.39 22222 208239 -0.02 -0.21%
2009-10-15 9.60 9.69 9.35 9.41 25193 238090 -0.12 -1.26%
2009-10-14 9.32 9.65 9.21 9.53 30051 284560 0.23 2.47%
2009-10-13 9.08 9.35 8.99 9.30 24213 221569 0.20 2.20%
2009-10-12 9.05 9.38 9.02 9.10 19994 183538 -0.01 -0.11%
2009-10-09 8.78 9.14 8.78 9.11 22157 198711 0.47 5.44%
2009-09-30 8.71 8.88 8.61 8.64 18789 164572 -0.05 -0.57%
2009-09-29 8.91 8.99 8.30 8.69 26994 230763 -0.17 -1.92%
2009-09-28 9.25 9.32 8.75 8.86 17728 159852 -0.32 -3.49%
2009-09-25 9.00 9.39 9.00 9.18 18821 174293 0.10 1.10%
2009-09-24 9.30 9.33 8.80 9.08 26383 240668 -0.13 -1.41%
2009-09-23 9.61 9.85 9.06 9.21 41965 394273 -0.51 -5.25%
2009-09-22 10.02 10.26 9.69 9.72 32490 324589 -0.32 -3.19%
2009-09-21 10.03 10.25 9.66 10.04 42707 422757 -0.11 -1.08%
2009-09-18 11.05 11.05 9.99 10.15 85631 900180 -0.87 -7.89%
2009-09-17 10.55 11.08 10.40 11.02 99851 1083223 0.43 4.06%
2009-09-16 10.20 10.65 10.10 10.59 86587 904084 0.39 3.82%
2009-09-15 10.20 10.33 9.98 10.20 56859 577424 -0.01 -0.10%
2009-09-14 10.02 10.34 9.95 10.21 85740 868377 0.07 0.69%
2009-09-11 9.48 10.44 9.32 10.14 127108 1267901 0.60 6.29%
2009-09-10 9.47 9.79 9.42 9.54 46768 448610 0.06 0.63%
2009-09-09 9.55 9.61 9.23 9.48 49772 468751 -0.11 -1.15%
2009-09-08 9.58 9.60 9.32 9.59 49281 466680 -0.01 -0.10%
2009-09-07 9.50 9.80 9.42 9.60 69569 668998 0.17 1.80%
2009-09-04 9.38 9.71 9.25 9.43 68118 643751 -0.03 -0.32%
2009-09-03 9.00 9.58 9.00 9.46 83839 786161 0.18 1.94%
2009-09-02 8.85 9.45 8.51 9.28 97222 876705 0.28 3.11%
N 2009-09-01 8.12 9.00 8.12 9.00 78218 701099 0.82 10.02%
2009-08-31 8.90 8.92 8.18 8.18 35974 304037 -0.91 -10.01%
2009-08-28 9.38 9.41 8.90 9.09 49821 453078 -0.47 -4.92%
N 2009-08-27 9.66 9.81 9.40 9.56 99377 954851 0.09 0.95%
2009-08-26 8.55 9.47 8.47 9.47 49110 456366 0.86 9.99%
2009-08-25 8.90 8.90 8.26 8.61 39062 336612 -0.37 -4.12%
2009-08-24 8.89 9.03 8.75 8.98 39460 351461 0.08 0.90%
N 2009-08-21 8.70 8.95 8.55 8.90 39164 343318 0.20 2.30%
N 2009-08-20 8.35 8.75 8.30 8.70 31966 272792 0.34 4.07%
N 2009-08-19 8.76 9.10 8.05 8.36 54876 482095 -0.47 -5.32%
2009-08-18 8.47 8.93 8.47 8.83 44158 387691 0.27 3.15%
2009-08-17 9.12 9.35 8.54 8.56 42018 375681 -0.68 -7.36%
2009-08-14 9.88 10.15 9.18 9.24 47740 459990 -0.65 -6.57%
2009-08-13 9.85 9.98 9.76 9.89 27602 272181 -0.06 -0.60%
2009-08-12 10.80 10.80 9.91 9.95 47743 490711 -0.85 -7.87%
2009-08-11 10.82 10.89 10.55 10.80 36118 388722 0.05 0.47%
2009-08-10 11.08 11.10 10.66 10.75 43063 463742 -0.08 -0.74%
2009-08-07 10.92 11.39 10.81 10.83 67101 738425 -0.16 -1.46%
2009-08-06 10.88 11.18 10.45 10.99 81736 881471 0.04 0.36%
2009-08-05 10.92 10.97 10.65 10.95 54148 585169 0.02 0.18%
2009-08-04 11.10 11.10 10.70 10.93 44484 483533 -0.13 -1.18%
2009-08-03 11.00 11.07 10.78 11.06 59151 643361 0.09 0.82%
N 2009-07-31 10.74 11.00 10.66 10.97 51366 558436 0.33 3.10%
N 2009-07-30 10.77 10.99 10.34 10.64 54209 572776 -0.31 -2.83%
2009-07-29 11.64 11.64 10.45 10.95 91421 1008593 -0.66 -5.68%
2009-07-28 11.70 11.80 11.42 11.61 57749 666567 -0.19 -1.61%
2009-07-27 11.43 11.87 11.38 11.80 64031 745568 0.33 2.88%
2009-07-24 11.70 11.90 11.20 11.47 60624 697651 -0.18 -1.54%
2009-07-23 11.71 11.80 11.43 11.65 61076 709731 -0.09 -0.77%
N 2009-07-22 11.92 12.30 11.58 11.74 89148 1061540 -0.20 -1.68%
N 2009-07-21 13.08 13.25 11.82 11.94 156195 1941097 -0.94 -7.30%
N 2009-07-20 13.14 13.15 12.41 12.88 192315 2451071 -0.24 -1.83%
N 2009-07-17 11.80 13.12 11.71 13.12 192197 2417857 1.19 9.97%
N 2009-07-16 11.68 12.24 11.43 11.93 131812 1565368 0.39 3.38%
N 2009-07-15 11.55 11.71 11.34 11.54 83648 962524 0.02 0.17%
N 2009-07-14 11.41 12.00 11.41 11.52 110804 1294802 0.12 1.05%
N 2009-07-13 11.17 11.43 11.04 11.40 91187 1026612 0.18 1.60%
2009-07-10 11.26 11.62 11.14 11.22 121008 1377055 -0.22 -1.92%
2009-07-09 11.33 11.71 11.15 11.44 154301 1760560 -0.28 -2.39%
2009-07-08 12.88 12.88 11.33 11.72 321190 3879135 -0.48 -3.93%
N 2009-07-07 12.20 12.20 12.20 12.20 10401 126900 1.11 10.01%
N 2009-07-03 11.09 11.09 11.09 11.09 2857 31687 1.01 10.02%
N 2009-07-02 10.08 10.08 10.08 10.08 2221 22391 0.92 10.04%
2009-05-27 8.50 9.16 8.50 9.16 135977 1239354 0.83 9.96%
2009-05-26 8.32 8.62 8.30 8.33 49807 421447 -0.01 -0.12%
2009-05-25 8.00 8.44 7.80 8.34 49858 410257 0.10 1.21%