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

辽宁成大(600739)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 35.60 35.60 33.92 34.30 197587 6897118 -1.62 -4.51%
2009-11-26 38.23 38.42 35.64 35.92 202555 7491917 -2.37 -6.19%
2009-11-25 37.89 38.68 36.00 38.29 175370 6606479 0.33 0.87%
2009-11-24 40.01 40.46 37.70 37.96 169656 6664992 -2.03 -5.08%
2009-11-23 39.73 40.50 39.20 39.99 92984 3712540 0.17 0.43%
2009-11-20 39.40 40.27 38.90 39.82 143956 5703467 0.22 0.56%
2009-11-19 39.80 40.07 39.20 39.60 93836 3712569 0.03 0.08%
2009-11-18 39.80 40.35 39.08 39.57 124435 4945135 0.08 0.20%
2009-11-17 40.00 40.17 39.30 39.49 125463 4968723 -0.49 -1.23%
2009-11-16 37.75 40.36 37.66 39.98 261047 10261314 3.10 8.41%
2009-11-13 36.09 36.97 35.38 36.88 128265 4612142 0.51 1.40%
2009-11-12 37.46 37.53 36.27 36.37 134388 4968704 -0.84 -2.26%
2009-11-11 35.98 37.36 35.79 37.21 151851 5592220 1.09 3.02%
2009-11-10 35.70 36.70 35.70 36.12 128692 4675324 0.67 1.89%
2009-11-09 34.72 35.48 34.72 35.45 95271 3340454 0.55 1.58%
2009-11-06 34.98 35.38 34.50 34.90 101941 3559529 0.48 1.40%
2009-11-05 34.80 34.99 34.01 34.42 82420 2839118 -0.40 -1.15%
2009-11-04 34.89 35.25 34.55 34.82 84714 2958732 -0.07 -0.20%
2009-11-03 34.78 35.44 34.51 34.89 132187 4620107 0.41 1.19%
2009-11-02 32.00 34.55 31.71 34.48 172042 5780060 1.46 4.42%
2009-10-30 33.30 33.70 32.98 33.02 125000 4169306 0.55 1.69%
2009-10-29 32.20 33.02 31.80 32.47 139426 4526297 -0.60 -1.81%
2009-10-28 31.98 33.13 31.61 33.07 151300 4924598 1.02 3.18%
2009-10-27 33.49 33.49 32.00 32.05 164108 5395556 -1.84 -5.43%
2009-10-26 34.60 34.68 33.69 33.89 121177 4126163 -0.83 -2.39%
2009-10-23 34.38 34.96 34.08 34.72 191842 6640847 0.35 1.02%
2009-10-22 33.30 34.75 33.18 34.37 206072 7048345 0.69 2.05%
2009-10-21 32.65 34.51 32.13 33.68 222742 7481038 1.17 3.60%
2009-10-20 32.49 32.92 32.19 32.51 146696 4779127 0.36 1.12%
2009-10-19 30.91 32.22 30.70 32.15 155572 4921708 1.23 3.98%
2009-10-16 30.90 31.10 30.30 30.92 92689 2846510 0.12 0.39%
2009-10-15 31.00 31.75 30.41 30.80 131062 4085575 0.49 1.62%
2009-10-14 29.89 31.22 29.80 30.31 151508 4630201 0.45 1.51%
2009-10-13 29.38 29.90 29.00 29.86 79441 2348828 0.48 1.63%
2009-10-12 29.90 29.98 29.30 29.38 79010 2340684 -0.29 -0.98%
2009-10-09 28.00 29.69 28.00 29.67 135526 3926701 2.19 7.97%
2009-09-30 27.53 28.05 27.30 27.48 79132 2188646 0.35 1.29%
2009-09-29 27.70 27.97 26.80 27.13 93969 2561901 -0.47 -1.70%
2009-09-28 29.00 29.49 27.40 27.60 76554 2182529 -1.35 -4.66%
2009-09-25 28.68 29.43 28.50 28.95 95223 2755896 -0.09 -0.31%
2009-09-24 28.50 30.10 27.88 29.04 144336 4159928 0.16 0.55%
2009-09-23 30.29 30.81 28.80 28.88 132941 3934296 -1.52 -5.00%
2009-09-22 31.30 31.77 30.32 30.40 115129 3592417 -0.78 -2.50%
2009-09-21 30.40 31.90 29.50 31.18 184624 5661022 0.31 1.00%
2009-09-18 32.24 32.50 30.50 30.87 150373 4744408 -1.30 -4.04%
2009-09-17 31.36 32.98 31.20 32.17 156453 5041410 1.29 4.18%
2009-09-16 31.70 31.96 30.38 30.88 165084 5131453 -1.04 -3.26%
2009-09-15 32.18 32.55 31.61 31.92 128246 4109091 -0.23 -0.71%
2009-09-14 31.48 32.41 31.19 32.15 155506 4969751 0.96 3.08%
2009-09-11 29.83 31.68 29.83 31.19 184016 5711228 1.39 4.66%
2009-09-10 30.39 30.66 29.45 29.80 97729 2943727 -0.69 -2.26%
2009-09-09 30.13 31.18 30.01 30.49 160495 4921695 0.38 1.26%
2009-09-08 29.46 30.31 28.71 30.11 164017 4860250 0.67 2.28%
N 2009-09-07 28.46 30.88 28.46 29.44 269918 8083265 1.19 4.21%
2009-09-04 28.00 29.18 27.74 28.25 199252 5685680 0.27 0.96%
2009-09-03 26.02 28.30 25.93 27.98 235997 6496010 1.80 6.88%
2009-09-02 25.66 26.80 25.23 26.18 144935 3776358 0.47 1.83%
2009-09-01 25.55 26.90 25.16 25.71 179481 4662228 -0.57 -2.17%
2009-08-31 28.90 28.90 26.28 26.28 229591 6143581 -2.92 -10.00%
2009-08-28 30.97 31.50 28.99 29.20 202036 5998994 -1.95 -6.26%
2009-08-27 31.37 32.21 30.40 31.15 173884 5450431 -0.29 -0.92%
N 2009-08-26 29.60 32.23 29.50 31.44 233095 7270278 1.22 4.04%
N 2009-08-25 31.50 31.50 28.85 30.22 224457 6763141 -1.63 -5.12%
N 2009-08-24 31.22 32.00 30.70 31.85 159543 4993036 0.75 2.41%
2009-08-21 30.90 31.54 30.40 31.10 149316 4625876 0.13 0.42%
N 2009-08-20 29.13 31.90 29.13 30.97 279034 8485011 1.93 6.65%
2009-08-19 32.00 32.20 28.88 29.04 153256 4678343 -2.94 -9.19%
2009-08-18 32.01 32.67 29.98 31.98 191641 6016920 -1.02 -3.09%
2009-08-17 34.00 34.89 31.60 33.00 212242 7078192 -1.84 -5.28%
N 2009-08-14 34.23 35.36 33.21 34.84 212796 7306997 0.69 2.02%
2009-08-13 34.30 34.65 33.20 34.15 176291 5977807 0.05 0.15%
N 2009-08-12 35.79 36.06 34.10 34.10 167647 5870794 -1.69 -4.72%
2009-08-11 36.49 36.62 35.30 35.79 111017 3975291 -0.37 -1.02%
2009-08-10 36.75 37.05 35.40 36.16 112582 4065623 -0.06 -0.17%
2009-08-07 36.94 37.49 35.88 36.22 194235 7080478 -0.67 -1.82%
2009-08-06 38.30 38.31 36.10 36.89 247084 9099626 -1.49 -3.88%
2009-08-05 40.75 41.00 37.99 38.38 208669 8158152 -2.47 -6.05%
2009-08-04 42.00 42.30 40.46 40.85 113598 4668758 -1.30 -3.08%
2009-08-03 42.22 42.80 41.71 42.15 111160 4695980 0.06 0.14%
2009-07-31 40.80 42.15 39.50 42.09 177428 7325438 2.21 5.54%
2009-07-30 39.77 41.00 38.80 39.88 125373 4989277 1.03 2.65%
2009-07-29 40.24 41.75 36.30 38.85 187101 7503010 -1.43 -3.55%
2009-07-28 40.35 41.07 39.65 40.28 117177 4724620 -0.12 -0.30%
2009-07-27 39.60 40.92 39.60 40.40 116903 4714140 1.07 2.72%
2009-07-24 39.93 40.61 38.48 39.33 106724 4220277 -0.58 -1.45%
N 2009-07-23 39.99 40.60 39.60 39.91 84595 3377837 -0.08 -0.20%
2009-07-22 39.10 40.20 38.86 39.99 127633 5068984 0.75 1.91%
2009-07-21 39.65 41.18 39.06 39.24 101966 4108096 -0.51 -1.28%
2009-07-20 39.30 39.80 39.00 39.75 91738 3614426 0.74 1.90%
2009-07-17 39.41 39.54 38.51 39.01 82903 3226472 -0.30 -0.76%
2009-07-16 40.50 40.71 39.30 39.31 139164 5547386 -1.16 -2.87%
2009-07-15 40.50 41.33 39.88 40.47 120715 4907600 0.13 0.32%
2009-07-14 38.82 40.48 38.58 40.34 148774 5925862 1.46 3.75%
2009-07-13 37.88 40.50 37.00 38.88 173870 6736015 0.64 1.67%
2009-07-10 37.90 38.80 37.65 38.24 98938 3779784 -0.05 -0.13%
2009-07-09 38.90 39.10 37.88 38.29 99614 3832144 -0.34 -0.88%
2009-07-08 37.60 39.17 36.70 38.63 153864 5809749 0.99 2.63%
N 2009-07-07 36.87 38.53 36.87 37.64 139285 5269834 0.87 2.37%
2009-07-06 35.80 39.40 35.80 36.77 221277 8386286 0.89 2.48%
2009-07-03 35.26 36.20 34.50 35.88 154283 5488563 0.31 0.87%
2009-07-02 34.32 36.22 34.32 35.57 179935 6367207 1.28 3.73%
2009-07-01 32.93 34.75 32.90 34.29 175848 5978908 1.17 3.53%
2009-06-30 32.55 33.80 32.45 33.12 137333 4560113 0.64 1.97%
2009-06-29 32.11 32.92 32.06 32.48 119043 3876940 0.32 0.99%
2009-06-26 32.98 32.98 31.70 32.16 172819 5546577 -0.52 -1.59%
N 2009-06-25 33.41 33.42 32.56 32.68 134634 4413095 -0.67 -2.01%
N 2009-06-24 33.50 33.80 32.74 33.35 137001 4548975 -0.44 -1.30%
N 2009-06-23 33.06 35.00 32.30 33.79 154809 5147248 -0.05 -0.15%
2009-06-22 35.00 35.18 33.20 33.84 141209 4787770 -0.15 -0.44%
2009-06-19 32.02 34.87 32.01 33.99 196348 6617797 2.00 6.25%
2009-06-18 30.58 32.88 30.58 31.99 170765 5472353 1.51 4.95%
N 2009-06-17 30.50 30.58 29.50 30.48 123714 3712984 -0.02 -0.07%
2009-06-16 29.70 31.08 29.52 30.50 106464 3211379 0.46 1.53%
2009-06-15 30.08 30.50 29.50 30.04 99205 2965527 -0.15 -0.50%
N 2009-06-12 31.52 31.75 29.90 30.19 131795 4033573 -1.21 -3.85%
2009-06-11 31.08 31.95 30.70 31.40 91300 2876864 0.26 0.83%
N 2009-06-10 30.99 31.99 30.85 31.14 115633 3642640 0.15 0.48%
2009-06-09 30.58 31.00 29.00 30.99 131810 3920931 0.45 1.47%
2009-06-08 31.11 31.77 30.30 30.54 106494 3305183 -0.07 -0.23%
2009-06-05 31.00 31.80 30.50 30.61 96651 2993645 -0.18 -0.58%
2009-06-04 29.68 31.30 29.40 30.79 168121 5160335 1.01 3.39%
2009-06-03 29.01 30.20 29.01 29.78 124617 3716648 0.53 1.81%
2009-06-02 29.50 29.69 28.91 29.25 106547 3127759 -0.04 -0.14%
N 2009-06-01 28.46 30.10 28.46 29.29 190950 5620176 1.29 4.61%