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

沱牌曲酒(600702)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 16.70 16.70 16.07 16.16 108993 1778572 -0.67 -3.98%
2009-11-26 17.90 17.94 16.73 16.83 204831 3528099 -1.04 -5.82%
2009-11-25 17.65 18.03 17.10 17.87 132926 2356349 0.10 0.56%
2009-11-24 18.78 18.78 17.53 17.77 223405 4080059 -1.02 -5.43%
2009-11-23 18.10 18.86 17.81 18.79 293863 5414235 0.44 2.40%
2009-11-20 18.62 18.63 18.22 18.35 121294 2229343 -0.27 -1.45%
2009-11-19 18.50 18.66 18.29 18.62 150537 2781820 0.29 1.58%
2009-11-18 18.55 18.69 18.13 18.33 111196 2043977 -0.23 -1.24%
2009-11-17 18.40 18.66 18.21 18.56 200820 3695778 0.02 0.11%
2009-11-16 19.45 19.62 18.20 18.54 373479 7062034 -0.79 -4.09%
2009-11-13 19.48 19.80 19.15 19.33 105712 2056292 -0.14 -0.72%
2009-11-12 19.00 19.98 19.00 19.47 188735 3706842 0.47 2.47%
2009-11-11 18.47 19.00 18.13 19.00 162155 3026018 0.48 2.59%
2009-11-10 17.61 19.05 17.61 18.52 322039 5969356 0.92 5.23%
2009-11-09 17.11 17.77 16.88 17.60 99729 1734835 0.49 2.86%
2009-11-06 17.43 17.67 17.01 17.11 82446 1424898 -0.24 -1.38%
2009-11-05 17.17 17.76 17.00 17.35 73402 1278806 0.16 0.93%
2009-11-04 17.15 17.29 16.86 17.19 81779 1398853 0.28 1.66%
2009-11-02 16.30 16.92 16.27 16.91 58749 976454 0.13 0.78%
2009-10-30 16.82 17.00 16.53 16.78 48400 813678 0.01 0.06%
2009-10-29 16.85 16.96 16.52 16.77 39123 653645 -0.26 -1.53%
2009-10-28 17.05 17.19 16.60 17.03 57026 961943 0.03 0.18%
2009-10-27 17.85 17.85 16.99 17.00 88564 1540505 -0.74 -4.17%
2009-10-26 17.77 17.99 17.58 17.74 96546 1719092 -0.04 -0.23%
2009-10-23 16.77 17.96 16.75 17.78 194191 3385133 1.01 6.02%
2009-10-22 16.75 17.12 16.58 16.77 69626 1173054 -0.01 -0.06%
2009-10-21 17.30 17.36 16.70 16.78 109732 1871706 -0.50 -2.89%
2009-10-20 16.73 17.37 16.53 17.28 145731 2486399 0.55 3.29%
2009-10-19 16.86 16.86 16.36 16.73 108384 1800565 -0.23 -1.36%
2009-10-16 16.82 17.47 16.60 16.96 146750 2502441 0.15 0.89%
2009-10-15 17.01 17.26 16.42 16.81 128522 2162573 -0.20 -1.18%
2009-10-14 15.58 17.06 15.50 17.01 227561 3755318 1.50 9.67%
2009-10-13 15.15 15.83 15.15 15.51 76503 1188496 0.38 2.51%
2009-10-12 14.40 15.47 14.38 15.13 101372 1538706 0.80 5.58%
2009-10-09 13.90 14.43 13.90 14.33 51066 722621 0.63 4.60%
2009-09-30 13.91 14.20 13.70 13.70 45965 639474 -0.15 -1.08%
2009-09-29 14.51 14.79 13.49 13.85 47825 668449 -0.62 -4.29%
2009-09-28 15.14 15.29 14.45 14.47 40594 605439 -0.67 -4.42%
2009-09-25 15.10 15.18 14.83 15.14 42890 643599 -0.13 -0.85%
2009-09-24 15.52 15.52 14.60 15.27 98963 1490868 -0.53 -3.35%
2009-09-23 16.50 16.78 15.76 15.80 80774 1309373 -0.79 -4.76%
2009-09-22 16.35 16.99 16.25 16.59 170738 2859855 0.10 0.61%
2009-09-21 16.40 16.55 15.80 16.49 144686 2353613 -0.20 -1.20%
2009-09-18 15.85 16.99 15.55 16.69 315874 5121012 0.87 5.50%
2009-09-17 15.78 16.04 15.66 15.82 171816 2716871 0.04 0.25%
2009-09-16 16.41 16.67 15.54 15.78 165115 2627698 -0.62 -3.78%
2009-09-15 16.85 17.00 16.33 16.40 103283 1716789 -0.40 -2.38%
2009-09-14 16.94 17.03 16.55 16.80 61943 1039082 -0.04 -0.24%
2009-09-11 17.00 17.17 16.71 16.84 63116 1069708 -0.25 -1.46%
2009-09-10 16.28 17.13 16.10 17.09 99098 1671109 0.51 3.08%
N 2009-09-09 16.80 16.89 16.05 16.58 82754 1356216 -0.16 -0.96%
2009-09-08 16.87 17.33 16.34 16.74 132466 2241011 -0.07 -0.42%
2009-09-07 16.09 17.10 15.90 16.81 147294 2453575 0.93 5.86%
2009-09-04 15.22 16.06 15.05 15.88 48042 753330 0.53 3.45%
2009-09-03 14.56 15.38 14.40 15.35 46989 704037 0.80 5.50%
2009-09-02 14.61 15.05 14.21 14.55 50015 727483 -0.19 -1.29%
2009-09-01 14.28 14.90 14.28 14.74 59058 863855 0.24 1.66%
2009-08-31 15.53 15.53 14.21 14.50 86485 1260912 -1.19 -7.58%
2009-08-28 15.93 15.95 15.28 15.69 53439 834244 -0.28 -1.75%
2009-08-27 15.75 16.30 15.60 15.97 66459 1068240 0.19 1.20%
2009-08-26 15.50 15.98 15.38 15.78 59093 930866 0.17 1.09%
2009-08-25 16.05 16.28 15.10 15.61 57007 890684 -0.67 -4.12%
2009-08-24 15.99 16.47 15.58 16.28 86409 1383859 0.28 1.75%
2009-08-21 15.81 16.30 15.40 16.00 86778 1383863 0.22 1.39%
2009-08-20 14.70 15.80 13.81 15.78 106746 1596066 0.89 5.98%
2009-08-19 15.98 16.14 14.50 14.89 42984 663717 -1.09 -6.82%
2009-08-18 15.52 15.99 15.15 15.98 70650 1097988 0.29 1.85%
2009-08-17 16.38 16.38 15.38 15.69 91999 1454734 -0.69 -4.21%
2009-08-14 17.60 17.60 16.00 16.38 123848 2068914 -1.04 -5.97%
N 2009-08-13 17.59 17.77 17.05 17.42 63596 1099977 -0.17 -0.97%
N 2009-08-12 18.55 18.55 17.28 17.59 87951 1563566 -0.76 -4.14%
N 2009-08-11 17.84 18.50 17.76 18.35 67953 1239626 0.29 1.61%
N 2009-08-10 18.03 18.35 17.30 18.06 95984 1702464 0.02 0.11%
2009-08-07 18.38 18.67 17.56 18.04 104969 1910475 -0.36 -1.96%
2009-08-06 17.05 18.82 16.85 18.40 255618 4602177 1.23 7.16%
2009-08-05 16.78 17.68 16.50 17.17 175168 3029072 0.42 2.51%
2009-08-04 16.15 16.90 15.80 16.75 154417 2531170 0.39 2.38%
N 2009-08-03 16.23 16.90 16.20 16.36 176469 2915646 0.41 2.57%
N 2009-07-31 15.40 16.18 15.39 15.95 122737 1961051 0.60 3.91%
2009-07-30 14.97 15.37 14.90 15.35 103410 1566185 0.15 0.99%
2009-07-29 15.50 15.55 13.95 15.20 143736 2130232 -0.30 -1.94%
2009-07-28 15.50 15.81 15.38 15.50 65799 1024072 -0.13 -0.83%
2009-07-27 15.46 15.95 15.16 15.63 78118 1221048 0.03 0.19%
2009-07-24 16.13 16.13 15.30 15.60 102207 1603152 -0.55 -3.41%
2009-07-23 16.02 16.58 15.85 16.15 86739 1408705 0.05 0.31%
N 2009-07-22 15.92 16.22 15.62 16.10 123300 1972919 0.15 0.94%
2009-07-21 15.29 16.29 15.18 15.95 202468 3232175 0.65 4.25%
2009-07-20 15.52 16.30 15.17 15.30 194317 3057264 -0.18 -1.16%
2009-07-17 14.70 15.56 14.70 15.48 172331 2625732 0.92 6.32%
2009-07-16 13.88 14.88 13.61 14.56 172302 2453358 0.67 4.82%
2009-07-15 14.00 14.09 13.55 13.89 111198 1526466 -0.10 -0.71%
2009-07-14 13.90 14.16 13.70 13.99 80286 1119454 0.01 0.07%
2009-07-13 14.00 14.50 13.75 13.98 162706 2278541 -0.24 -1.69%
2009-07-10 14.05 14.71 13.56 14.22 141902 1998564 0.45 3.27%
2009-07-09 12.79 14.07 12.70 13.77 194709 2613892 0.98 7.66%
2009-07-08 12.37 12.86 12.10 12.79 134396 1697934 0.38 3.06%
N 2009-07-07 12.27 12.93 12.08 12.41 166322 2090366 0.16 1.31%
N 2009-07-06 11.60 12.38 11.38 12.25 158014 1887480 0.75 6.52%
2009-07-03 11.17 11.57 11.02 11.50 107966 1230574 0.30 2.68%
2009-07-02 11.37 11.45 11.12 11.20 58861 661212 -0.17 -1.50%
2009-07-01 11.30 11.50 11.23 11.37 48059 545678 0.09 0.80%
2009-06-30 11.65 11.70 11.20 11.28 52591 597161 -0.31 -2.67%
2009-06-29 10.96 11.70 10.96 11.59 95850 1095943 0.62 5.65%
2009-06-26 10.90 11.07 10.70 10.97 45502 494630 0.07 0.64%
2009-06-25 11.13 11.25 10.78 10.90 63063 693957 -0.27 -2.42%
2009-06-24 11.06 11.39 11.00 11.17 55206 614907 0.08 0.72%
2009-06-23 11.00 11.23 10.96 11.09 46975 523022 -0.18 -1.60%
2009-06-22 11.72 11.83 11.07 11.27 103767 1178355 -0.48 -4.08%
2009-06-19 11.70 11.93 11.44 11.75 126859 1477353 -0.16 -1.34%
2009-06-18 11.14 12.25 11.01 11.91 227384 2721516 0.77 6.91%
2009-06-17 10.72 11.23 10.72 11.14 84350 935338 0.33 3.05%
N 2009-06-16 10.94 11.03 10.80 10.81 45812 500589 -0.30 -2.70%
2009-06-15 10.49 11.13 10.31 11.11 84235 909323 0.66 6.32%
2009-06-12 10.88 10.88 10.24 10.45 89197 939144 -0.44 -4.04%
2009-06-11 11.01 11.16 10.84 10.89 58861 643917 -0.21 -1.89%
2009-06-10 11.25 11.29 11.00 11.10 87213 968887 -0.15 -1.33%
2009-06-09 10.97 11.28 10.79 11.25 92396 1025890 0.29 2.65%
2009-06-08 10.95 11.19 10.56 10.96 67570 733026 0.01 0.09%
2009-06-05 10.87 11.35 10.60 10.95 135423 1495158 0.07 0.64%
2009-06-04 11.05 11.21 10.60 10.88 103934 1131002 -0.18 -1.63%
N 2009-06-03 10.80 11.44 10.78 11.06 212568 2351712 0.14 1.28%
2009-06-02 10.31 11.12 10.24 10.92 189893 2025108 0.69 6.75%
N 2009-06-01 10.44 10.44 10.15 10.23 94696 972232 -0.03 -0.29%