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

世茂股份(600823)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
2009-11-25 18.29 18.68 17.93 18.39 63391 1158211 0.22 1.21%
2009-11-24 18.92 19.58 18.03 18.17 82897 1579273 -0.75 -3.96%
2009-11-23 18.80 18.99 18.75 18.92 37457 706416 0.00 0.00%
2009-11-20 18.60 19.05 18.60 18.92 42510 800344 0.16 0.85%
2009-11-19 19.05 19.09 18.49 18.76 37132 696253 -0.28 -1.47%
2009-11-18 19.48 19.48 19.00 19.04 33642 644395 -0.28 -1.45%
2009-11-17 19.24 19.80 18.80 19.32 61523 1187375 0.19 0.99%
2009-11-16 18.55 19.30 18.26 19.13 70032 1311798 0.80 4.36%
2009-11-13 18.20 18.36 17.80 18.33 50987 922270 0.30 1.66%
2009-11-12 18.19 18.35 18.00 18.03 50176 909648 -0.18 -0.99%
2009-11-11 17.50 18.30 17.25 18.21 89587 1611764 0.74 4.24%
2009-11-10 16.84 17.73 16.84 17.47 92461 1608548 0.63 3.74%
2009-11-09 16.63 17.10 16.60 16.84 33896 572643 0.24 1.45%
2009-11-06 16.81 17.00 16.59 16.60 39931 671326 -0.08 -0.48%
2009-11-05 16.80 17.24 16.65 16.68 34244 577474 -0.06 -0.36%
2009-11-04 17.05 17.05 16.68 16.74 35873 604008 -0.38 -2.22%
2009-11-03 16.88 17.26 16.67 17.12 66524 1126111 0.27 1.60%
2009-11-02 15.95 16.88 15.76 16.85 67565 1117565 0.67 4.14%
2009-10-30 16.00 16.26 15.80 16.18 34556 556748 0.38 2.40%
2009-10-29 15.93 16.33 15.75 15.80 33733 538574 -0.48 -2.95%
2009-10-28 16.63 16.63 15.87 16.28 49230 796972 -0.49 -2.92%
2009-10-27 16.12 17.30 15.99 16.77 126795 2126696 0.59 3.65%
2009-10-26 15.86 16.30 15.69 16.18 54225 869857 0.32 2.02%
2009-10-23 15.75 16.19 15.71 15.86 39480 631125 0.11 0.70%
2009-10-22 16.01 16.12 15.68 15.75 31258 495596 -0.36 -2.23%
2009-10-21 16.09 16.40 15.90 16.11 76558 1237025 0.18 1.13%
2009-10-20 16.10 16.20 15.66 15.93 43198 689365 -0.03 -0.19%
2009-10-19 15.22 16.08 15.10 15.96 53330 839575 0.78 5.14%
2009-10-16 15.00 15.20 14.90 15.18 18992 285996 0.25 1.67%
2009-10-15 15.20 15.30 14.88 14.93 22851 344858 -0.15 -0.99%
2009-10-14 14.62 15.32 14.62 15.08 42563 642104 0.46 3.15%
2009-10-13 14.48 14.68 14.38 14.62 13650 198510 0.08 0.55%
2009-10-12 14.62 14.96 14.32 14.54 20182 296402 -0.08 -0.55%
2009-10-09 14.30 14.78 14.10 14.62 28164 408025 0.57 4.06%
2009-09-30 13.80 14.40 12.24 14.05 29223 406674 0.45 3.31%
2009-09-29 14.05 14.24 13.15 13.60 21405 289902 -0.39 -2.79%
2009-09-28 14.30 15.13 13.79 13.99 22495 325572 -0.29 -2.03%
2009-09-25 14.60 14.60 14.10 14.28 12978 185573 -0.33 -2.26%
2009-09-24 14.99 15.10 14.26 14.61 37921 556524 -0.47 -3.12%
2009-09-23 15.01 15.40 14.63 15.08 16206 243657 -0.12 -0.79%
2009-09-22 15.37 15.53 15.08 15.20 25736 393014 -0.17 -1.11%
2009-09-21 15.10 15.49 14.70 15.37 33473 508600 0.29 1.92%
2009-09-18 16.20 16.26 15.00 15.08 33619 525618 -1.11 -6.86%
2009-09-17 16.10 16.34 15.84 16.19 31848 512856 0.07 0.43%
2009-09-16 16.29 16.43 15.80 16.12 39431 634144 -0.17 -1.04%
2009-09-15 16.18 16.43 15.90 16.29 37199 604155 -0.03 -0.18%
2009-09-14 15.80 16.42 15.71 16.32 57119 923304 0.46 2.90%
2009-09-11 15.56 16.00 15.52 15.86 55418 876476 0.34 2.19%
2009-09-10 14.81 15.97 14.80 15.52 90184 1398406 0.71 4.79%
2009-09-09 15.30 15.30 14.68 14.81 28975 430424 -0.18 -1.20%
N 2009-09-08 14.67 15.09 14.32 14.99 48043 711890 0.32 2.18%
N 2009-09-07 14.70 14.93 14.40 14.67 60292 883521 0.27 1.88%
2009-09-04 14.09 14.60 14.05 14.40 69150 985641 0.23 1.62%
2009-09-03 13.50 14.39 13.40 14.17 59738 835909 0.77 5.75%
2009-09-02 13.20 13.60 13.10 13.40 20149 270602 0.06 0.45%
N 2009-09-01 13.21 13.72 12.67 13.34 32644 435384 0.09 0.68%
N 2009-08-31 14.25 14.25 13.00 13.25 33837 455257 -1.15 -7.99%
2009-08-28 14.06 14.60 13.95 14.40 64109 918823 0.31 2.20%
2009-08-27 13.80 14.29 13.70 14.09 32186 452175 0.16 1.15%
2009-08-26 13.60 14.08 13.35 13.93 33303 461738 0.34 2.50%
N 2009-08-25 13.81 14.30 12.92 13.59 45900 631120 -0.11 -0.80%
N 2009-08-21 13.92 14.22 13.69 13.70 45391 629069 -0.23 -1.65%
N 2009-08-20 13.50 14.18 13.30 13.93 32812 449701 0.37 2.73%
N 2009-08-19 14.61 14.79 13.18 13.56 35018 492716 -1.08 -7.38%
2009-08-18 14.50 14.91 14.03 14.64 42200 610185 -0.41 -2.72%
2009-08-17 16.45 16.80 15.05 15.05 60373 961525 -1.67 -9.99%
2009-08-14 16.50 16.89 16.30 16.72 64990 1082747 0.20 1.21%
2009-08-13 16.39 16.59 15.65 16.52 43957 716641 0.27 1.66%
2009-08-12 16.03 16.54 16.03 16.25 39517 644570 0.01 0.06%
2009-08-11 16.13 16.40 16.00 16.24 26321 427541 0.28 1.75%
2009-08-10 16.02 16.27 15.71 15.96 23384 372729 -0.04 -0.25%
N 2009-08-07 16.48 16.69 15.80 16.00 44581 718356 -0.59 -3.56%
2009-08-06 16.62 17.18 15.69 16.59 71964 1191857 -0.06 -0.36%
2009-08-05 17.20 17.20 16.51 16.65 48103 805597 -0.66 -3.81%
2009-08-04 16.54 17.31 16.36 17.31 72915 1223006 0.77 4.66%
2009-08-03 16.39 16.59 15.98 16.54 42494 693256 0.14 0.85%
2009-07-31 15.96 16.45 15.70 16.40 50197 813152 0.55 3.47%
N 2009-07-30 16.23 16.50 15.32 15.85 46899 742303 -0.28 -1.74%
2009-07-29 17.72 17.72 15.80 16.13 72048 1208269 -1.41 -8.04%
2009-07-28 17.30 17.64 16.86 17.54 88510 1526819 0.14 0.81%
2009-07-27 17.26 17.50 17.15 17.40 55639 960732 0.24 1.40%
2009-07-24 17.88 17.97 16.94 17.16 44885 777037 -0.55 -3.11%
2009-07-23 17.35 18.19 17.35 17.71 58104 1035853 0.28 1.61%
2009-07-22 17.73 17.76 17.25 17.43 57303 1000107 -0.30 -1.69%
2009-07-21 17.78 18.22 17.60 17.73 50955 913531 -0.16 -0.89%
2009-07-20 17.58 18.00 17.03 17.89 78134 1367358 0.22 1.25%
2009-07-17 17.91 18.10 17.40 17.67 52588 930418 -0.22 -1.23%
2009-07-16 18.43 18.50 17.85 17.89 60008 1090058 -0.46 -2.51%
N 2009-07-15 18.73 19.20 18.20 18.35 82232 1527471 -0.39 -2.08%
N 2009-07-14 18.88 18.97 18.00 18.74 80401 1481350 0.25 1.35%
2009-07-06 18.15 18.50 17.81 18.49 139579 2533528 0.36 1.99%
2009-07-03 16.29 18.13 16.23 18.13 184748 3255352 1.64 9.95%
2009-07-02 16.70 16.95 16.00 16.49 150554 2486415 0.44 2.74%
N 2009-07-01 14.58 16.05 14.51 16.05 73601 1162366 1.46 10.01%
2009-06-29 14.43 15.17 14.08 14.59 82029 1208929 0.19 1.32%
2009-06-26 13.85 14.66 13.85 14.40 84528 1204212 0.55 3.97%
2009-06-25 13.51 13.95 13.40 13.85 60027 826620 0.36 2.67%
N 2009-06-24 13.55 13.74 13.40 13.49 32509 440032 -0.05 -0.37%
N 2009-06-23 13.20 13.79 13.18 13.54 23725 320046 0.06 0.45%
N 2009-06-22 13.76 13.96 13.45 13.48 24821 339149 -0.33 -2.39%
2009-06-19 13.78 13.98 13.63 13.81 35303 486994 0.03 0.22%
2009-06-18 14.03 14.03 13.75 13.78 36092 500394 -0.17 -1.22%
2009-06-17 13.30 14.19 13.20 13.95 51515 705427 0.66 4.97%
2009-06-16 13.48 13.49 13.20 13.29 16089 214482 -0.21 -1.56%
2009-06-15 12.92 13.52 12.92 13.50 30138 399933 0.50 3.85%
N 2009-06-12 13.35 13.39 12.86 13.00 44082 577462 -0.32 -2.40%
2009-06-11 13.65 13.67 13.18 13.32 53212 717094 -0.32 -2.35%
2009-06-10 13.72 13.90 13.60 13.64 29349 402571 0.00 0.00%
2009-06-09 13.76 14.00 13.51 13.64 32600 446032 -0.09 -0.66%
2009-06-08 13.71 14.15 13.60 13.73 42943 593013 0.02 0.15%
2009-06-05 13.97 14.18 13.61 13.71 46587 643689 -0.38 -2.70%
N 2009-06-04 14.70 14.78 13.84 14.09 73553 1045834 -0.52 -3.56%
N 2009-06-03 14.30 14.80 14.21 14.61 76675 1120430 0.28 1.95%
2009-06-02 14.35 14.52 14.16 14.33 44978 643779 -0.16 -1.10%
2009-06-01 13.57 14.50 13.57 14.49 103313 1466988 0.93 6.86%
2009-05-27 13.46 13.87 13.46 13.56 27411 372558 0.12 0.89%
2009-05-26 13.90 13.90 13.38 13.44 42074 574026 -0.41 -2.96%
2009-05-25 13.69 14.04 13.19 13.85 66454 904111 -0.30 -2.12%