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

大商股份(600694)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 42.55 43.50 42.55 43.29 27723 1196256 0.38 0.89%
2009-11-24 43.77 45.50 42.80 42.91 37312 1654838 -0.77 -1.76%
2009-11-23 43.25 44.40 43.23 43.68 22355 976288 -0.40 -0.91%
2009-11-20 43.20 44.60 42.62 44.08 27489 1206103 1.12 2.61%
2009-11-19 44.20 44.60 42.88 42.96 20357 882342 -1.01 -2.30%
2009-11-18 45.05 45.80 43.40 43.97 14818 655813 -0.83 -1.85%
2009-11-17 43.31 45.04 42.81 44.80 36399 1601694 1.49 3.44%
2009-11-16 42.07 44.20 42.07 43.31 44883 1942457 1.00 2.36%
2009-11-13 42.38 42.90 41.80 42.31 19685 836379 -0.67 -1.56%
2009-11-12 42.50 43.28 42.02 42.98 29320 1258538 0.39 0.92%
2009-11-11 42.40 42.60 41.55 42.59 12789 538131 0.04 0.09%
2009-11-10 41.00 42.75 41.00 42.55 45945 1915060 0.81 1.94%
2009-11-09 42.09 42.13 41.50 41.74 18799 785019 -0.39 -0.93%
2009-11-06 43.01 44.60 42.11 42.13 19497 843003 -0.68 -1.59%
2009-11-05 43.00 43.15 42.10 42.81 14703 623934 -0.60 -1.38%
2009-11-04 43.20 45.41 42.10 43.41 29855 1314578 0.21 0.49%
2009-11-03 42.00 43.45 40.24 43.20 40648 1711425 1.75 4.22%
2009-11-02 37.70 41.45 37.70 41.45 69013 2800565 3.77 10.01%
2009-10-30 37.50 38.10 37.06 37.68 24306 918498 0.64 1.73%
2009-10-29 36.80 38.00 35.86 37.04 13443 495641 0.19 0.52%
2009-10-28 37.21 37.98 36.80 36.85 11915 445774 -0.37 -0.99%
2009-10-27 37.01 38.39 36.60 37.22 14262 533899 0.07 0.19%
2009-10-26 37.60 37.77 36.69 37.15 20073 744400 -0.28 -0.75%
2009-10-23 36.58 37.57 36.58 37.43 13236 495574 0.48 1.30%
2009-10-22 36.50 37.18 35.87 36.95 18286 670548 0.49 1.34%
2009-10-21 36.30 37.39 36.10 36.46 29986 1096566 -0.05 -0.14%
2009-10-20 36.38 36.73 36.00 36.51 38390 1397158 -0.22 -0.60%
2009-10-19 35.00 36.79 35.00 36.73 57660 2080640 0.03 0.08%
2009-10-16 36.36 36.96 36.36 36.70 20577 752752 0.34 0.94%
2009-10-15 37.25 37.79 35.98 36.36 35983 1309192 -0.94 -2.52%
2009-10-14 38.40 38.88 37.00 37.30 27163 1024188 -1.10 -2.87%
2009-10-13 38.75 38.94 38.00 38.40 11147 429063 -0.51 -1.31%
2009-10-12 37.36 38.97 36.35 38.91 23245 886874 1.55 4.15%
2009-10-09 36.76 37.48 36.20 37.36 11314 418319 1.46 4.07%
2009-09-30 34.99 36.30 34.99 35.90 10318 371109 0.91 2.60%
2009-09-29 35.50 35.65 33.55 34.99 16813 588525 -0.61 -1.71%
2009-09-28 37.75 37.75 35.00 35.60 19735 707613 -1.22 -3.31%
2009-09-25 37.79 37.88 36.71 36.82 11692 433347 -0.77 -2.05%
2009-09-24 38.29 38.57 36.79 37.59 20411 762026 -1.02 -2.64%
2009-09-23 38.75 39.68 37.91 38.61 40848 1587202 -0.18 -0.46%
2009-09-22 37.62 39.10 37.36 38.79 39408 1526754 1.17 3.11%
2009-09-21 37.07 37.99 36.50 37.62 35194 1309759 0.43 1.16%
N 2009-09-18 38.08 38.30 36.88 37.19 51062 1895520 -1.42 -3.68%
N 2009-09-17 37.90 38.74 37.54 38.61 23676 904290 0.23 0.60%
2009-09-16 38.78 38.78 37.60 38.38 13325 506527 -0.42 -1.08%
2009-09-15 38.50 39.32 38.32 38.80 21232 826191 0.40 1.04%
2009-09-14 36.85 38.74 36.71 38.40 35500 1351228 1.70 4.63%
2009-09-11 37.30 38.15 36.48 36.70 38717 1447788 -0.57 -1.53%
2009-09-10 38.28 38.28 37.20 37.27 11419 429922 -1.14 -2.97%
2009-09-09 39.88 39.88 37.50 38.41 48708 1890291 -0.54 -1.39%
2009-09-08 36.05 38.97 36.05 38.95 52154 1985661 1.85 4.99%
2009-09-07 36.56 37.70 36.03 37.10 48117 1788478 0.80 2.20%
2009-09-04 34.48 36.50 34.21 36.30 38740 1374882 1.86 5.40%
N 2009-09-03 33.90 34.70 33.80 34.44 33099 1139699 0.25 0.73%
N 2009-09-02 36.00 36.00 33.83 34.19 80103 2787273 1.36 4.14%
2009-09-01 31.99 33.01 31.00 32.83 45230 1460197 1.14 3.60%
2009-08-31 33.13 33.13 31.52 31.69 26198 836636 -2.40 -7.04%
2009-08-28 34.53 34.73 34.07 34.09 38433 1322558 -0.41 -1.19%
2009-08-27 33.60 34.89 33.00 34.50 27228 927539 0.72 2.13%
2009-08-26 33.05 33.90 32.23 33.78 23327 778253 0.52 1.56%
2009-08-25 33.37 34.47 32.39 33.26 51446 1730343 -0.08 -0.24%
2009-08-24 32.49 33.44 31.78 33.34 33925 1118132 1.20 3.73%
2009-08-21 31.90 33.20 31.30 32.14 33911 1102669 0.24 0.75%
2009-08-20 30.00 32.35 29.50 31.90 53224 1635837 2.49 8.47%
2009-08-19 30.25 31.00 29.01 29.41 16259 489648 -1.35 -4.39%
2009-08-18 29.90 31.15 29.50 30.76 30411 916725 0.76 2.53%
2009-08-17 32.27 32.50 29.81 30.00 45016 1399158 -2.29 -7.09%
2009-08-14 32.88 33.33 31.82 32.29 42031 1354978 -0.59 -1.79%
2009-08-13 32.90 33.26 32.32 32.88 29025 949726 0.08 0.24%
2009-08-12 34.60 34.80 32.60 32.80 55429 1841640 -1.80 -5.20%
2009-08-11 34.47 35.80 34.40 34.60 32602 1140621 0.12 0.35%
2009-08-10 34.82 35.20 33.60 34.48 44852 1539616 -0.17 -0.49%
N 2009-08-07 34.10 35.60 34.10 34.65 151992 5313735 0.64 1.88%
2009-08-06 32.49 34.77 32.10 34.01 127600 4348200 1.18 3.59%
N 2009-08-05 31.70 32.85 31.70 32.83 102735 3306274 1.08 3.40%
N 2009-08-04 32.75 32.75 31.11 31.75 86380 2738357 -0.69 -2.13%
N 2009-08-03 33.15 33.20 31.85 32.44 100020 3223315 -0.56 -1.70%
N 2009-07-31 31.65 33.50 31.35 33.00 47040 1526036 1.52 4.83%
2009-07-30 32.01 32.68 31.00 31.48 33263 1054872 -0.56 -1.75%
2009-07-29 33.65 34.39 30.26 32.04 48279 1598004 -1.66 -4.93%
2009-07-28 33.69 33.84 33.05 33.70 41569 1392311 0.15 0.45%
2009-07-27 33.48 33.94 33.23 33.55 40650 1364411 0.36 1.08%
2009-07-24 33.82 33.85 32.95 33.19 69443 2314355 -0.43 -1.28%
2009-07-23 33.79 33.88 33.18 33.62 43709 1467262 -0.06 -0.18%
2009-07-22 34.70 34.90 33.33 33.68 88928 2997520 -0.72 -2.09%
2009-07-21 34.58 35.28 34.38 34.40 43865 1521226 0.05 0.15%
2009-07-20 34.92 35.18 34.25 34.35 54327 1876031 -0.57 -1.63%
2009-07-17 35.10 35.81 34.63 34.92 29183 1021356 -0.43 -1.22%
N 2009-07-16 36.19 36.99 35.19 35.35 25963 931550 -0.83 -2.29%
N 2009-07-15 34.02 37.80 34.00 36.18 98299 3593989 1.31 3.76%
N 2009-07-14 32.99 35.27 32.99 34.87 73672 2547240 2.81 8.77%
2009-07-13 32.30 33.10 31.90 32.06 33525 1091917 -0.73 -2.23%
2009-07-10 32.10 33.15 32.00 32.79 64872 2117871 0.79 2.47%
2009-07-09 30.99 32.43 30.79 32.00 68464 2170931 1.09 3.53%
2009-07-08 30.51 30.99 30.10 30.91 20878 638929 0.39 1.28%
2009-07-07 30.20 31.08 30.19 30.52 33310 1019037 0.12 0.40%
2009-07-06 31.06 31.40 30.15 30.40 80378 2468493 -0.70 -2.25%
2009-07-03 31.35 31.39 30.50 31.10 66174 2044802 -0.37 -1.18%
2009-07-02 31.88 32.25 31.15 31.47 36561 1153553 -0.41 -1.29%
2009-07-01 32.13 32.70 31.70 31.88 34765 1114689 -0.91 -2.77%
2009-06-30 33.22 33.30 32.08 32.79 18462 599735 -0.43 -1.29%
2009-06-29 31.55 33.35 31.55 33.22 27086 888167 1.62 5.13%
2009-06-26 31.00 31.65 31.00 31.60 18285 574673 0.21 0.67%
2009-06-25 31.12 32.18 30.70 31.39 24475 764229 -0.45 -1.41%
2009-06-24 32.60 33.05 31.59 31.84 24891 797594 -0.64 -1.97%
2009-06-23 32.00 33.10 31.90 32.48 19840 643697 -0.05 -0.15%
2009-06-22 33.10 33.20 31.92 32.53 17125 553798 0.08 0.25%
2009-06-19 32.90 33.30 32.29 32.45 17008 556702 -0.58 -1.76%
2009-06-18 32.16 33.34 32.15 33.03 34026 1124406 0.83 2.58%
2009-06-17 30.58 32.24 30.22 32.20 31434 996622 1.60 5.23%
2009-06-16 31.30 31.48 29.90 30.60 25267 779697 -0.73 -2.33%
2009-06-15 30.90 32.19 30.81 31.33 44728 1412742 0.24 0.77%
2009-06-12 31.71 32.00 30.51 31.09 35396 1104200 -0.42 -1.33%
2009-06-11 31.84 32.79 31.18 31.51 46665 1486244 -0.43 -1.35%
2009-06-10 29.12 32.04 29.12 31.94 95370 2968709 2.52 8.57%
N 2009-06-09 28.55 30.48 28.50 29.42 95368 2818888 1.68 6.06%
2009-06-08 28.81 28.95 27.67 27.74 38250 1081169 -1.41 -4.84%
2009-06-05 28.64 29.50 27.93 29.15 38487 1104153 0.50 1.75%
2009-06-04 29.52 29.79 28.40 28.65 48633 1410578 -0.88 -2.98%
2009-06-03 29.30 29.80 28.67 29.53 39706 1159870 0.71 2.46%
2009-06-02 28.51 29.40 28.50 28.82 27029 781963 0.17 0.59%
2009-06-01 28.87 29.30 28.15 28.65 31064 889128 -0.20 -0.69%
2009-05-27 29.40 30.40 28.60 28.85 74229 2188380 -0.69 -2.34%
2009-05-26 27.00 29.83 26.70 29.54 89697 2553065 2.36 8.68%