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

ST雄震(600711)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 12.03 12.25 11.41 11.48 46395 549860 -0.53 -4.41%
2009-11-26 12.10 12.37 11.66 12.01 45226 544610 0.02 0.17%
2009-11-25 11.32 12.00 10.99 11.99 31618 361415 0.49 4.26%
2009-11-24 12.03 12.27 11.50 11.50 32504 384117 -0.61 -5.04%
2009-11-23 11.59 12.19 11.50 12.11 27519 328360 0.34 2.89%
2009-11-20 11.40 11.97 11.40 11.77 22219 260293 0.31 2.71%
2009-11-19 11.41 11.50 11.25 11.46 17901 203907 0.07 0.61%
2009-11-18 11.15 11.45 11.11 11.39 18664 210745 0.20 1.79%
2009-11-17 11.31 11.49 11.18 11.19 16985 191195 -0.16 -1.41%
2009-11-16 11.28 11.46 11.16 11.35 22753 257668 0.14 1.25%
2009-11-13 11.19 11.25 10.98 11.21 17926 199594 0.13 1.17%
2009-11-12 11.08 11.28 10.92 11.08 23507 261555 0.01 0.09%
2009-11-11 10.94 11.09 10.72 11.07 16320 177506 0.13 1.19%
2009-11-10 10.78 11.11 10.74 10.94 24422 265689 0.23 2.15%
2009-11-09 10.92 11.22 10.62 10.71 24520 265734 -0.20 -1.83%
2009-11-06 11.47 11.60 10.88 10.91 39853 446884 -0.45 -3.96%
2009-11-05 11.10 11.48 11.10 11.36 18836 213059 0.21 1.88%
2009-11-04 10.77 11.51 10.77 11.15 24295 274285 0.19 1.73%
2009-11-03 10.67 11.18 10.59 10.96 23357 255376 0.30 2.81%
2009-11-02 10.15 10.90 10.15 10.66 25446 268656 0.20 1.91%
2009-10-30 10.29 10.68 10.20 10.46 30725 325289 0.29 2.85%
2009-10-29 10.31 10.48 9.98 10.17 14400 146730 -0.26 -2.49%
2009-10-28 9.92 10.43 9.85 10.43 30400 314912 0.50 5.04%
2009-10-27 10.29 10.29 9.86 9.93 10029 101039 -0.45 -4.33%
2009-10-26 10.56 10.56 10.20 10.38 16761 173846 -0.30 -2.81%
2009-10-23 10.76 10.90 10.60 10.68 22774 243986 -0.08 -0.74%
2009-10-22 10.75 10.88 10.55 10.76 18576 198862 0.01 0.09%
2009-10-21 10.50 10.78 10.32 10.75 21277 225871 0.19 1.80%
2009-10-20 10.51 10.63 10.27 10.56 16334 170525 0.08 0.76%
2009-10-19 10.09 10.53 10.01 10.48 17394 179379 0.36 3.56%
2009-10-16 10.08 10.13 9.85 10.12 9398 93945 0.02 0.20%
2009-10-15 9.99 10.18 9.92 10.10 11886 119568 0.13 1.30%
2009-10-14 9.94 10.13 9.86 9.97 13161 131625 0.03 0.30%
2009-10-13 9.90 9.99 9.70 9.94 9431 92617 0.31 3.22%
2009-10-12 9.63 9.63 9.63 9.63 1481 14268 0.46 5.02%
2009-09-30 9.08 9.40 9.08 9.17 5532 51337 0.10 1.10%
2009-09-29 9.44 9.53 9.02 9.07 6185 56554 -0.37 -3.92%
2009-09-28 9.88 9.93 9.41 9.44 4902 47379 -0.49 -4.93%
2009-09-25 9.70 9.95 9.63 9.93 6582 64031 0.08 0.81%
2009-09-24 9.73 9.94 9.42 9.85 9333 90853 -0.07 -0.71%
2009-09-23 10.08 10.30 9.75 9.92 8744 88255 -0.26 -2.55%
2009-09-22 10.36 10.45 10.08 10.18 8059 82555 -0.25 -2.40%
2009-09-21 10.34 10.46 10.01 10.43 9749 99613 -0.02 -0.19%
2009-09-18 10.79 10.98 10.34 10.45 12464 133478 -0.43 -3.95%
2009-09-17 10.86 11.18 10.81 10.88 19010 207958 0.05 0.46%
2009-09-16 10.88 11.30 10.52 10.83 18138 196121 -0.02 -0.18%
2009-09-15 10.62 11.16 10.60 10.85 20867 229268 0.22 2.07%
2009-09-14 10.31 10.70 10.22 10.63 15203 159218 0.32 3.10%
2009-09-11 10.03 10.48 10.02 10.31 13333 137000 0.17 1.68%
2009-09-10 10.40 10.49 10.11 10.14 9701 99622 -0.31 -2.97%
2009-09-09 10.39 10.58 10.27 10.45 12925 134780 0.13 1.26%
2009-09-08 10.30 10.41 10.16 10.32 7856 80729 -0.03 -0.29%
2009-09-07 10.21 10.35 10.02 10.35 10713 109737 0.14 1.37%
2009-09-04 9.91 10.31 9.91 10.21 9600 97088 0.27 2.72%
N 2009-09-03 9.55 9.95 9.55 9.94 9455 93056 0.46 4.85%
2009-09-02 9.75 9.84 9.26 9.48 8621 81592 -0.27 -2.77%
2009-09-01 9.82 10.06 9.75 9.75 11152 109259 -0.51 -4.97%
2009-08-31 10.40 10.78 10.26 10.26 7557 77926 -0.54 -5.00%
2009-08-28 10.89 11.13 10.63 10.80 10597 115115 -0.09 -0.83%
2009-08-27 10.83 11.37 10.72 10.89 30574 338440 0.05 0.46%
2009-08-25 10.45 10.84 10.12 10.84 40626 437532 0.52 5.04%
2009-08-24 10.30 10.37 9.96 10.32 16586 169848 0.27 2.69%
2009-08-21 9.87 10.25 9.68 10.05 14247 142542 0.10 1.00%
2009-08-20 9.55 9.96 9.20 9.95 16333 157349 0.27 2.79%
N 2009-08-19 10.19 10.40 9.68 9.68 11370 112145 -0.51 -5.00%
2009-08-18 9.86 10.38 9.86 10.19 18151 181182 -0.19 -1.83%
2009-08-17 10.78 10.78 10.38 10.38 13233 137571 -0.55 -5.03%
2009-08-14 10.51 11.53 10.51 10.93 26614 297601 -0.13 -1.18%
N 2009-08-13 11.06 11.06 11.06 11.06 6320 69899 -0.58 -4.98%
2009-08-12 11.64 11.64 11.64 11.64 3174 36945 -0.61 -4.98%
N 2009-08-11 12.25 12.25 12.25 12.25 8511 104259 -0.60 -4.67%
N 2009-08-03 12.86 13.08 12.40 12.85 13959 177833 0.08 0.63%
2009-07-31 12.57 12.82 12.30 12.77 12633 158538 0.36 2.90%
2009-07-30 12.53 13.25 12.21 12.41 18207 229145 -0.37 -2.90%
2009-07-29 13.80 13.80 12.53 12.78 37762 496900 -0.41 -3.11%
2009-07-28 12.65 13.19 12.65 13.19 8794 115628 0.63 5.02%
2009-07-27 11.92 12.56 11.81 12.56 23650 292895 0.63 5.28%
2009-07-24 12.15 12.30 11.56 11.93 22379 265725 -0.25 -2.05%
2009-07-23 12.50 12.80 12.01 12.18 23166 282706 -0.34 -2.72%
2009-07-22 12.10 12.86 12.05 12.52 25007 314293 0.25 2.04%
2009-07-21 11.70 12.30 11.50 12.27 27797 334122 0.54 4.60%
2009-07-20 11.34 11.75 11.25 11.73 23466 268762 0.40 3.53%
2009-07-17 10.87 11.50 10.60 11.33 35192 392536 0.30 2.72%
N 2009-07-16 11.15 11.68 10.94 11.03 36237 411383 -0.09 -0.81%
2009-07-14 11.00 11.29 10.80 11.12 67897 758976 0.37 3.44%
2009-07-13 10.35 10.75 10.16 10.75 36509 382460 0.51 4.98%
2009-07-10 9.77 10.24 9.63 10.24 53491 544586 0.49 5.03%
2009-07-09 9.43 9.87 9.36 9.75 31868 308840 0.32 3.39%
2009-07-08 9.41 9.47 9.32 9.43 18267 171666 0.02 0.21%
2009-07-07 9.32 9.51 9.29 9.41 18035 169216 0.01 0.11%
2009-07-06 9.02 9.60 9.02 9.40 23446 219713 0.08 0.86%
2009-07-03 9.72 9.72 9.22 9.32 65236 617061 0.00 0.00%
2009-07-02 8.95 9.32 8.94 9.32 26385 243021 0.44 4.96%
N 2009-07-01 8.87 9.00 8.73 8.88 21403 189373 0.01 0.11%
2009-06-30 9.11 9.15 8.83 8.87 17664 157834 -0.26 -2.85%
2009-06-29 9.12 9.20 9.08 9.13 10889 99326 -0.04 -0.44%
2009-06-26 9.11 9.20 9.00 9.17 14973 136312 0.01 0.11%
2009-06-25 9.33 9.38 9.14 9.16 8685 80158 -0.15 -1.61%
2009-06-24 9.10 9.33 9.10 9.31 11758 108393 0.09 0.98%
2009-06-23 9.09 9.25 9.07 9.22 12557 114797 0.05 0.55%
N 2009-06-22 9.40 9.44 9.12 9.17 19201 177302 -0.17 -1.82%
2009-06-19 9.36 9.54 9.24 9.34 15776 147532 -0.02 -0.21%
2009-06-18 9.59 9.63 9.34 9.36 18836 177932 -0.18 -1.89%
2009-06-17 9.49 9.54 9.38 9.54 10663 100916 0.03 0.32%
2009-06-16 9.50 9.55 9.42 9.51 6276 59485 -0.02 -0.21%
2009-06-15 9.28 9.74 9.23 9.53 15554 147794 0.15 1.60%
2009-06-12 9.52 9.78 9.30 9.38 15746 150299 -0.26 -2.70%
2009-06-11 9.72 9.90 9.61 9.64 16441 160608 -0.09 -0.93%
2009-06-10 9.55 9.76 9.50 9.73 12305 118634 0.16 1.67%
2009-06-09 9.60 9.75 9.40 9.57 16276 155429 -0.08 -0.83%
2009-06-08 10.25 10.25 9.49 9.65 28506 279327 -0.34 -3.40%
2009-06-05 10.08 10.27 9.98 9.99 17864 179664 -0.04 -0.40%
2009-06-04 9.90 10.28 9.90 10.03 33377 336868 0.13 1.31%
2009-06-03 9.90 9.99 9.81 9.90 16368 161807 -0.09 -0.90%
2009-06-02 10.10 10.13 9.87 9.99 18862 188350 0.04 0.40%
2009-06-01 10.01 10.10 9.94 9.95 21750 217749 -0.02 -0.20%
2009-05-27 10.42 10.50 9.81 9.97 34989 352830 -0.24 -2.35%