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

综艺股份(600770)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 15.78 16.33 14.90 15.09 195880 3083785 -0.90 -5.63%
2009-11-26 15.69 16.30 15.44 15.99 226254 3601232 0.40 2.57%
2009-11-25 15.49 15.62 14.98 15.59 96302 1478790 0.48 3.18%
2009-11-24 16.16 16.36 14.80 15.11 144151 2271591 -1.09 -6.73%
2009-11-23 15.73 16.27 15.73 16.20 142125 2284287 0.41 2.60%
2009-11-20 15.83 15.86 15.46 15.79 93206 1464834 0.00 0.00%
2009-11-19 15.52 15.93 15.40 15.79 135281 2128240 0.24 1.54%
2009-11-18 15.70 15.74 15.19 15.55 114438 1769481 -0.16 -1.02%
2009-11-17 15.78 15.84 15.51 15.71 101116 1585776 -0.09 -0.57%
2009-11-16 15.64 15.83 15.32 15.80 205582 3199539 0.38 2.46%
2009-11-13 14.77 15.45 14.61 15.42 210565 3176473 0.68 4.61%
2009-11-12 14.83 15.00 14.67 14.74 83979 1242358 -0.17 -1.14%
2009-11-11 14.74 15.17 14.70 14.91 75906 1134687 0.17 1.15%
2009-11-10 15.21 15.25 14.71 14.74 88467 1316114 -0.37 -2.45%
2009-11-09 14.76 15.15 14.70 15.11 127405 1910554 0.36 2.44%
2009-11-06 15.08 15.16 14.68 14.75 117776 1747440 -0.17 -1.14%
2009-11-05 14.88 15.05 14.77 14.92 94707 1410484 0.00 0.00%
2009-11-04 14.56 14.99 14.51 14.92 98228 1455285 0.39 2.68%
2009-11-03 14.30 14.68 14.21 14.53 77614 1127393 0.26 1.82%
2009-11-02 13.85 14.28 13.56 14.27 69243 961997 0.15 1.06%
2009-10-30 14.42 14.43 14.03 14.12 59284 847118 -0.08 -0.56%
2009-10-29 14.27 14.53 14.00 14.20 44305 632437 -0.45 -3.07%
2009-10-28 14.25 14.70 13.85 14.65 88351 1260500 0.61 4.34%
2009-10-27 14.74 14.74 14.02 14.04 82489 1181320 -0.70 -4.75%
2009-10-26 14.71 15.06 14.60 14.74 87330 1293714 0.07 0.48%
2009-10-23 14.38 14.79 14.30 14.67 112705 1648094 0.44 3.09%
2009-10-22 14.00 14.38 13.90 14.23 69445 986299 0.20 1.43%
2009-10-21 14.16 14.40 13.90 14.03 73046 1030750 -0.19 -1.34%
2009-10-20 14.05 14.29 14.00 14.22 71258 1008583 0.22 1.57%
2009-10-19 13.80 14.03 13.66 14.00 88842 1228998 0.40 2.94%
2009-10-16 13.52 13.63 13.25 13.60 47257 634310 0.14 1.04%
2009-10-15 13.70 13.82 13.29 13.46 58473 791484 -0.19 -1.39%
2009-10-14 13.64 13.92 13.53 13.65 67778 930015 0.12 0.89%
2009-10-13 13.45 13.57 13.29 13.53 54255 727211 -0.04 -0.29%
2009-10-12 13.50 13.82 13.36 13.57 61954 843201 0.09 0.67%
2009-10-09 12.96 13.50 12.95 13.48 41427 550787 0.68 5.31%
2009-09-30 12.85 13.05 12.68 12.80 38894 499204 0.20 1.59%
2009-09-29 13.15 13.16 12.51 12.60 43693 557491 -0.30 -2.33%
2009-09-28 13.30 13.94 12.88 12.90 48795 649759 -0.33 -2.49%
2009-09-25 13.30 13.45 13.02 13.23 41550 549145 -0.12 -0.90%
2009-09-24 13.76 13.82 12.90 13.35 87044 1161353 -0.51 -3.68%
2009-09-23 14.10 14.30 13.41 13.86 108310 1508803 -0.16 -1.14%
2009-09-22 15.00 15.00 14.01 14.02 82547 1201752 -0.98 -6.53%
2009-09-21 14.70 15.09 14.16 15.00 83100 1229996 0.16 1.08%
N 2009-09-18 16.00 16.08 14.61 14.84 145116 2226548 -1.02 -6.43%
2009-09-17 15.42 16.30 15.22 15.86 181644 2862386 0.57 3.73%
2009-09-16 14.70 15.64 14.70 15.29 152724 2331312 0.43 2.89%
2009-09-15 14.99 15.38 14.72 14.86 118129 1774236 -0.15 -1.00%
2009-09-14 14.80 15.50 14.40 15.01 188057 2802881 0.62 4.31%
2009-09-11 13.67 14.84 13.59 14.39 173747 2505474 0.80 5.89%
2009-09-10 13.96 13.96 13.31 13.59 78493 1068771 -0.39 -2.79%
2009-09-09 13.90 14.40 13.73 13.98 89852 1266370 0.19 1.38%
2009-09-08 13.60 13.89 13.48 13.79 61972 851768 0.01 0.07%
2009-09-07 13.75 13.98 13.32 13.78 86652 1189507 0.19 1.40%
2009-09-04 12.72 13.85 12.71 13.59 94582 1268354 0.75 5.84%
2009-09-03 12.22 12.96 12.15 12.84 47383 598534 0.62 5.07%
2009-09-02 12.18 12.44 12.02 12.22 26550 324228 0.10 0.82%
2009-09-01 12.32 12.48 11.95 12.12 39508 482620 -0.19 -1.54%
2009-08-31 12.94 12.94 12.30 12.31 52126 654961 -0.76 -5.82%
2009-08-28 13.54 13.58 13.05 13.07 59397 782985 -0.52 -3.83%
2009-08-27 13.40 14.06 13.40 13.59 76993 1061698 0.01 0.07%
2009-08-26 13.01 13.88 12.95 13.58 91240 1235320 0.27 2.03%
2009-08-25 12.90 13.74 12.23 13.31 108029 1393230 0.26 1.99%
2009-08-24 12.88 13.19 12.71 13.05 69365 899539 0.11 0.85%
2009-08-21 12.47 13.05 12.35 12.94 70777 899690 0.47 3.77%
2009-08-20 12.01 12.56 12.01 12.47 70160 866674 0.47 3.92%
2009-08-19 13.05 13.15 11.75 12.00 76437 947618 -1.05 -8.05%
N 2009-08-18 12.88 13.18 12.61 13.05 65207 841534 0.15 1.16%
2009-08-17 13.90 13.93 12.81 12.90 84694 1128435 -1.15 -8.19%
N 2009-08-14 14.94 15.09 14.00 14.05 64388 927208 -0.81 -5.45%
2009-08-13 14.87 15.08 14.50 14.86 45403 672892 -0.01 -0.07%
2009-08-12 16.13 16.18 14.80 14.87 90347 1385553 -1.38 -8.49%
2009-08-11 16.15 16.44 15.90 16.25 41274 666911 0.27 1.69%
2009-08-10 16.25 16.30 15.70 15.98 52974 847384 0.02 0.12%
2009-08-07 16.60 16.94 15.80 15.96 81112 1327161 -0.68 -4.09%
2009-08-06 16.99 17.15 16.34 16.64 99228 1656808 -0.52 -3.03%
2009-08-05 17.50 17.60 16.88 17.16 154806 2659976 -0.54 -3.05%
2009-08-04 17.20 18.12 17.20 17.70 285994 5016752 0.70 4.12%
2009-08-03 16.78 17.10 16.28 17.00 175517 2917557 0.30 1.80%
2009-07-31 16.76 16.80 16.30 16.70 109565 1810792 0.15 0.91%
2009-07-30 16.85 16.99 15.80 16.55 131283 2158489 0.29 1.78%
2009-07-29 17.87 17.87 16.09 16.26 162833 2763365 -1.60 -8.96%
2009-07-28 16.87 18.18 16.70 17.86 238879 4208172 0.92 5.43%
2009-07-27 16.67 17.10 16.50 16.94 140378 2364343 0.72 4.44%
2009-07-24 17.01 17.16 15.96 16.22 124875 2051595 -0.77 -4.53%
2009-07-23 16.30 17.18 16.17 16.99 144061 2411974 0.72 4.42%
2009-07-22 15.98 16.63 15.90 16.27 106116 1727692 0.19 1.18%
2009-07-21 16.66 17.18 15.90 16.08 156002 2590322 -0.59 -3.54%
2009-07-20 16.69 17.05 16.30 16.67 178309 2971120 -0.04 -0.24%
2009-07-17 15.40 17.05 15.32 16.71 275165 4513422 1.21 7.81%
2009-07-16 15.41 15.70 15.04 15.50 127592 1963909 0.10 0.65%
2009-07-15 15.72 15.86 15.38 15.40 102971 1601143 -0.31 -1.97%
N 2009-07-14 15.65 15.79 15.43 15.71 99632 1549416 0.10 0.64%
2009-07-13 15.10 15.91 15.03 15.61 154010 2391585 0.50 3.31%
2009-07-10 15.29 15.72 15.10 15.11 130275 1997086 -0.28 -1.82%
2009-07-09 14.79 15.54 14.50 15.39 208540 3152759 0.66 4.48%
2009-07-08 14.50 14.98 14.36 14.73 122776 1811180 0.11 0.75%
2009-07-07 14.19 14.84 14.09 14.62 165476 2407230 0.43 3.03%
2009-07-06 14.00 14.23 13.80 14.19 94706 1328216 0.17 1.21%
2009-07-03 14.03 14.10 13.80 14.02 67700 943734 -0.05 -0.35%
2009-07-02 14.02 14.11 13.84 14.07 64024 894071 0.12 0.86%
2009-07-01 13.82 14.15 13.82 13.95 56471 787146 0.05 0.36%
2009-06-30 14.20 14.28 13.82 13.90 64023 894804 -0.23 -1.63%
2009-06-29 14.18 14.25 14.08 14.13 48423 684560 -0.03 -0.21%
2009-06-26 14.30 14.30 14.01 14.16 34361 485055 -0.01 -0.07%
N 2009-06-25 14.38 14.45 14.08 14.17 74202 1054565 -0.23 -1.60%
2009-06-24 14.40 14.64 14.28 14.40 55112 792961 -0.14 -0.96%
2009-06-23 14.30 14.85 14.11 14.54 62981 914707 0.04 0.28%
2009-06-22 15.09 15.25 14.43 14.50 105590 1561731 -0.50 -3.33%
2009-06-19 14.98 15.20 14.82 15.00 121419 1826241 -0.10 -0.66%
2009-06-18 14.40 15.34 14.40 15.10 220823 3292915 0.71 4.93%
2009-06-17 14.39 14.47 14.02 14.39 51704 736860 0.01 0.07%
2009-06-16 14.16 14.57 14.04 14.38 93027 1338947 0.26 1.84%
2009-06-15 13.68 14.15 13.56 14.12 43442 602885 0.48 3.52%
2009-06-12 14.12 14.13 13.52 13.64 57053 786452 -0.49 -3.47%
2009-06-11 14.01 14.28 13.95 14.13 52492 742712 0.07 0.50%
2009-06-10 13.90 14.28 13.82 14.06 44779 628896 0.18 1.30%
2009-06-09 14.25 14.25 13.65 13.88 50678 700994 -0.26 -1.84%
2009-06-08 14.03 14.48 14.03 14.14 64855 923121 0.12 0.86%
2009-06-05 14.12 14.27 13.93 14.02 62933 882346 -0.13 -0.92%
2009-06-04 14.60 14.60 13.93 14.15 108451 1535686 -0.42 -2.88%
2009-06-03 14.90 14.95 14.51 14.57 77453 1133808 -0.29 -1.95%
2009-06-02 14.68 15.10 14.65 14.86 121329 1804650 0.22 1.50%
2009-06-01 14.58 14.82 14.41 14.64 90208 1319505 0.05 0.34%