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金瑞(600714)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 11.50 11.50 11.10 11.10 27132 304383 -0.58 -4.97%
2009-11-26 12.25 12.25 11.68 11.68 34087 404938 -0.61 -4.96%
2009-11-25 12.22 12.33 11.64 12.29 36011 431537 0.04 0.33%
2009-11-24 13.00 13.30 12.25 12.25 43873 558647 -0.64 -4.96%
2009-11-23 12.29 12.89 12.21 12.89 33945 428539 0.60 4.88%
2009-11-20 12.21 12.49 12.03 12.29 28402 349297 0.02 0.16%
2009-11-19 12.25 12.39 12.01 12.27 30859 376469 0.02 0.16%
2009-11-18 11.79 12.39 11.79 12.25 39946 487192 0.38 3.20%
2009-11-17 12.03 12.12 11.71 11.87 26375 314046 -0.13 -1.08%
2009-11-16 11.68 12.10 11.68 12.00 33632 402085 0.28 2.39%
2009-11-13 11.75 11.85 11.45 11.72 19058 221801 -0.10 -0.85%
2009-11-12 11.88 12.01 11.71 11.82 20995 249106 0.02 0.17%
2009-11-11 11.65 12.10 11.52 11.80 19538 231260 0.11 0.94%
2009-11-10 12.18 12.20 11.65 11.69 38236 451529 -0.38 -3.15%
2009-11-09 12.21 12.21 11.81 12.07 76193 920845 0.44 3.78%
2009-11-06 11.50 11.63 11.49 11.63 12490 144877 0.55 4.96%
2009-11-05 10.98 11.26 10.90 11.08 23204 257689 0.25 2.31%
2009-11-04 10.72 10.96 10.68 10.83 16226 175218 0.03 0.28%
2009-11-03 10.48 10.80 10.33 10.80 20610 219398 0.32 3.05%
2009-11-02 10.08 10.51 9.80 10.48 15819 161899 0.26 2.54%
2009-10-30 10.32 10.46 10.17 10.22 13407 137828 0.09 0.89%
2009-10-29 10.48 10.48 10.12 10.13 23336 238830 -0.52 -4.88%
2009-10-28 10.40 10.68 10.32 10.65 13790 145093 0.03 0.28%
2009-10-27 11.10 11.17 10.62 10.62 26116 281229 -0.56 -5.01%
2009-10-26 11.46 11.49 11.15 11.18 20495 231231 -0.13 -1.15%
2009-10-23 11.23 11.50 11.14 11.31 30598 345655 0.16 1.44%
2009-10-22 11.15 11.29 11.05 11.15 16204 180891 0.10 0.91%
2009-10-21 11.48 11.48 11.00 11.05 23294 260734 -0.36 -3.15%
2009-10-20 11.33 11.55 11.26 11.41 22033 250824 0.08 0.71%
2009-10-19 11.03 11.37 11.00 11.33 25355 284633 0.20 1.80%
2009-10-16 11.18 11.46 10.80 11.13 29403 327086 -0.02 -0.18%
2009-10-15 10.53 11.15 10.53 11.15 46055 509871 0.53 4.99%
2009-10-14 10.69 10.69 10.46 10.62 23294 246536 0.12 1.14%
2009-10-13 10.77 10.77 10.32 10.50 34480 363817 -0.07 -0.66%
2009-10-12 10.57 10.57 10.57 10.57 6329 66902 0.50 4.96%
2009-10-09 10.07 10.07 9.96 10.07 4736 47588 0.48 5.00%
2009-09-30 9.94 10.06 9.44 9.59 34620 335730 -0.35 -3.52%
2009-09-29 10.70 10.70 9.94 9.94 27374 275629 -0.52 -4.97%
2009-09-28 10.96 11.18 10.46 10.46 18621 201060 -0.54 -4.91%
2009-09-25 11.12 11.35 10.79 11.00 29613 328741 -0.11 -0.99%
2009-09-24 10.85 11.19 10.75 11.11 24579 270971 0.17 1.55%
2009-09-23 11.03 11.22 10.72 10.94 26319 289606 -0.02 -0.18%
2009-09-22 10.73 11.38 10.73 10.96 32339 361415 0.00 0.00%
2009-09-21 10.52 11.03 10.38 10.96 25061 265390 0.03 0.27%
N 2009-09-18 11.50 11.57 10.93 10.93 19258 215374 -0.57 -4.96%
2009-09-17 11.35 11.60 11.30 11.50 15476 177264 0.16 1.41%
2009-09-16 11.38 11.65 11.13 11.34 20220 228936 -0.07 -0.61%
2009-09-15 11.16 11.73 11.01 11.41 21045 239481 0.23 2.06%
2009-09-14 10.92 11.20 10.81 11.18 19616 215301 0.26 2.38%
2009-09-11 10.80 11.02 10.77 10.92 15547 169552 0.15 1.39%
2009-09-10 11.00 11.00 10.55 10.77 13659 147794 -0.18 -1.64%
2009-09-09 11.16 11.16 10.73 10.95 21836 239527 0.22 2.05%
2009-09-07 10.40 10.83 10.30 10.73 29155 308740 0.41 3.97%
2009-09-04 9.98 10.33 9.88 10.32 21393 217976 0.44 4.45%
2009-09-03 9.84 9.88 9.53 9.88 23620 231237 0.47 5.00%
2009-09-02 9.63 9.85 9.41 9.41 27560 262367 -0.50 -5.04%
2009-09-01 9.91 10.17 9.91 9.91 19377 192811 -0.52 -4.99%
2009-08-31 10.70 10.70 10.43 10.43 14213 148466 -0.55 -5.01%
2009-08-28 11.22 11.48 10.89 10.98 29916 332369 -0.41 -3.60%
2009-08-27 10.80 11.39 10.70 11.39 43170 489086 0.54 4.98%
2009-08-26 10.76 11.16 10.76 10.85 24552 269077 0.06 0.56%
2009-08-25 11.06 11.06 10.56 10.79 38157 408073 -0.33 -2.97%
2009-08-24 10.91 11.20 10.72 11.12 27236 298377 0.27 2.49%
N 2009-08-21 10.88 10.96 10.52 10.85 28327 306091 0.10 0.93%
2009-08-20 10.70 10.76 10.12 10.75 26350 276645 0.50 4.88%
2009-08-19 10.70 10.99 10.25 10.25 24010 255383 -0.54 -5.00%
2009-08-18 10.80 11.07 10.74 10.79 37909 408745 -0.52 -4.60%
2009-08-17 11.60 11.62 11.31 11.31 15126 171851 -0.59 -4.96%
2009-08-14 11.99 12.25 11.80 11.90 25196 302710 -0.13 -1.08%
2009-08-13 11.91 12.20 11.71 12.03 20176 242318 -0.15 -1.23%
2009-08-12 12.19 12.47 11.59 12.18 28846 346670 -0.02 -0.16%
2009-08-11 12.25 12.35 11.90 12.20 21370 258014 0.00 0.00%
N 2009-08-10 12.57 12.79 11.81 12.20 30459 376330 -0.19 -1.53%
2009-08-07 12.17 12.82 12.08 12.39 42004 521387 0.19 1.56%
2009-08-06 12.45 12.50 12.18 12.20 50441 618376 -0.62 -4.84%
2009-08-05 13.49 13.67 12.82 12.82 55838 724492 -0.70 -5.18%
2009-08-04 14.19 14.54 13.43 13.52 72242 1014085 -0.41 -2.94%
2009-08-03 13.28 13.93 12.73 13.93 32659 453045 0.66 4.97%
2009-07-31 13.18 13.42 12.60 13.27 73346 953834 0.01 0.07%
2009-07-30 14.01 14.20 13.26 13.26 68100 914137 -0.70 -5.01%
2009-07-29 14.62 14.67 13.27 13.96 117953 1680447 -0.01 -0.07%
N 2009-07-28 13.38 13.97 13.38 13.97 41156 569171 0.67 5.04%
2009-07-27 13.00 13.31 12.76 13.30 79640 1049065 0.62 4.89%
2009-07-24 12.67 12.68 12.51 12.68 49524 627520 0.60 4.97%
2009-07-23 11.50 12.08 11.31 12.08 25835 305064 0.54 4.68%
2009-07-22 11.63 11.63 11.06 11.54 100231 1145200 0.46 4.15%
2009-07-21 11.08 11.08 11.08 11.08 2248 24909 0.53 5.02%
N 2009-07-20 10.55 10.55 10.55 10.55 4832 50986 0.50 4.97%
N 2009-07-14 10.44 10.44 9.90 10.05 28617 290081 0.00 0.00%
2009-07-13 10.33 10.44 9.90 10.05 58387 593406 0.11 1.11%
2009-07-10 9.65 9.94 9.60 9.94 24938 246367 0.47 4.96%
2009-07-09 9.02 9.47 8.90 9.47 41178 385260 0.45 4.99%
2009-07-08 8.97 9.23 8.81 9.02 19962 180104 0.17 1.92%
2009-07-07 9.00 9.17 8.81 8.85 20261 181918 -0.24 -2.64%
2009-07-06 8.98 9.37 8.86 9.09 28833 261146 0.04 0.44%
2009-07-03 9.00 9.20 8.87 9.05 22672 203894 -0.07 -0.77%
2009-07-02 8.83 9.30 8.65 9.12 24810 222757 0.26 2.94%
2009-07-01 8.83 8.96 8.60 8.86 27068 237267 0.05 0.57%
2009-06-30 8.42 8.81 8.31 8.81 58437 507809 0.42 5.01%
2009-06-29 7.92 8.39 7.91 8.39 45235 376784 0.39 4.88%
2009-06-26 7.98 8.10 7.85 8.00 13249 105910 0.06 0.76%
2009-06-25 8.01 8.08 7.90 7.94 11625 92407 -0.14 -1.73%
2009-06-24 7.88 8.17 7.78 8.08 23885 192875 0.30 3.86%
2009-06-23 7.70 7.88 7.62 7.78 10432 81006 -0.07 -0.89%
2009-06-22 7.97 8.03 7.75 7.85 14366 112848 -0.12 -1.51%
2009-06-19 8.07 8.08 7.87 7.97 10540 83669 -0.08 -0.99%
2009-06-18 8.01 8.19 8.00 8.05 16139 130329 0.05 0.62%
2009-06-17 7.96 8.08 7.84 8.00 13402 106464 0.02 0.25%
2009-06-16 7.85 8.10 7.74 7.98 17677 140060 0.12 1.53%
2009-06-15 7.77 7.94 7.65 7.86 13580 105784 0.09 1.16%
2009-06-12 8.05 8.09 7.70 7.77 25410 200001 -0.34 -4.19%
2009-06-11 8.20 8.25 8.06 8.11 15669 127166 -0.08 -0.98%
2009-06-10 8.09 8.25 8.00 8.19 25784 210344 0.12 1.49%
2009-06-09 7.78 8.09 7.76 8.07 20174 160467 0.16 2.02%
2009-06-08 8.00 8.05 7.71 7.91 21089 165818 -0.11 -1.37%
2009-06-05 8.15 8.28 8.00 8.02 23430 190655 -0.09 -1.11%
2009-06-04 7.88 8.18 7.82 8.11 25919 208050 0.17 2.14%
2009-06-03 8.00 8.04 7.81 7.94 15732 125026 0.05 0.63%
2009-06-02 7.99 8.09 7.86 7.89 28115 223309 -0.07 -0.88%
2009-06-01 7.67 7.96 7.65 7.96 28730 226016 0.38 5.01%