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

海通证券(600837)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 16.00 16.51 15.71 16.11 2461812 39714024 0.53 3.40%
2009-11-24 0.00 0.00 0.00 15.58 0 0 0.00 0.00%
2009-11-23 0.00 0.00 0.00 15.58 0 0 0.00 0.00%
2009-11-13 15.52 15.63 15.07 15.58 1021557 15721055 -0.05 -0.32%
2009-11-12 15.56 15.82 15.38 15.63 1252668 19530110 0.09 0.58%
2009-11-11 15.05 15.73 14.87 15.54 1743747 26773628 0.53 3.53%
2009-11-10 15.20 15.31 14.98 15.01 903745 13678468 -0.09 -0.60%
2009-11-09 14.99 15.12 14.80 15.10 745221 11157868 0.18 1.21%
2009-11-06 15.10 15.10 14.82 14.92 694784 10400649 0.03 0.20%
2009-11-05 14.96 14.99 14.70 14.89 594983 8843668 0.02 0.13%
2009-11-04 14.70 15.09 14.61 14.87 792006 11775153 0.15 1.02%
2009-11-03 14.50 14.90 14.46 14.72 835059 12286365 0.27 1.87%
2009-11-02 13.74 14.47 13.60 14.45 692702 9749986 0.30 2.12%
2009-10-30 14.53 14.59 14.14 14.15 525811 7550262 -0.06 -0.42%
2009-10-29 14.11 14.44 14.10 14.21 568368 8123260 -0.38 -2.60%
2009-10-28 14.17 14.63 14.03 14.59 758453 10892453 0.36 2.53%
2009-10-27 14.70 14.71 14.20 14.23 800999 11571871 -0.62 -4.17%
2009-10-26 15.12 15.16 14.75 14.85 678194 10101534 -0.22 -1.46%
2009-10-23 14.92 15.24 14.91 15.07 1109114 16733829 0.20 1.34%
2009-10-22 14.72 15.17 14.68 14.87 943044 14063829 0.05 0.34%
2009-10-21 14.49 15.24 14.32 14.82 1569097 23309530 0.33 2.28%
2009-10-20 14.50 14.55 14.26 14.49 989549 14279184 0.16 1.12%
2009-10-19 13.89 14.38 13.76 14.33 818450 11557029 0.46 3.32%
2009-10-16 13.97 14.06 13.60 13.87 506512 6982491 -0.07 -0.50%
2009-10-15 14.06 14.40 13.88 13.94 798150 11285203 0.14 1.01%
2009-10-14 13.75 14.10 13.67 13.80 809986 11264648 0.11 0.80%
2009-10-13 13.50 13.77 13.47 13.69 336611 4589198 0.14 1.03%
2009-10-12 13.85 13.87 13.51 13.55 506560 6939237 -0.32 -2.31%
2009-10-09 13.40 13.95 13.34 13.87 682475 9293710 0.68 5.16%
2009-09-30 12.85 13.22 12.72 13.19 651056 8458136 0.47 3.69%
2009-09-29 12.91 13.04 12.48 12.72 451098 5745416 -0.18 -1.40%
2009-09-28 13.47 13.49 12.82 12.90 377947 4984188 -0.49 -3.66%
N 2009-09-25 13.20 13.46 13.10 13.39 428747 5698820 0.09 0.68%
N 2009-09-24 13.10 13.49 12.86 13.30 579733 7631528 0.16 1.22%
2009-09-23 13.50 13.67 13.00 13.14 571250 7616803 -0.36 -2.67%
N 2009-09-22 13.89 14.12 13.50 13.50 604349 8325405 -0.48 -3.43%
2009-09-21 14.01 14.02 13.48 13.98 648108 8924124 -0.15 -1.06%
N 2009-09-18 14.67 14.85 14.00 14.13 1030538 14973734 -0.47 -3.22%
N 2009-09-17 14.43 14.77 14.43 14.60 713723 10415215 0.23 1.60%
N 2009-09-16 14.62 14.69 14.20 14.37 811860 11700529 -0.31 -2.11%
N 2009-09-15 14.80 14.85 14.54 14.68 904500 13289141 -0.10 -0.68%
N 2009-09-14 14.28 14.97 14.24 14.78 1235232 17983294 0.50 3.50%
N 2009-09-11 14.08 14.37 14.06 14.28 878266 12526950 0.38 2.73%
2009-09-10 14.01 14.20 13.85 13.90 643568 9013975 -0.34 -2.39%
N 2009-09-09 14.10 14.47 13.97 14.24 1189454 16938444 0.28 2.01%
N 2009-09-08 13.59 13.98 13.38 13.96 855458 11738264 0.26 1.90%
N 2009-09-07 13.77 14.00 13.58 13.70 870953 12046776 0.03 0.22%
N 2009-09-04 13.60 13.82 13.52 13.67 903946 12354286 -0.03 -0.22%
N 2009-09-03 13.00 13.72 12.95 13.70 1196306 16093790 0.71 5.47%
N 2009-09-02 12.76 13.20 12.68 12.99 636967 8265613 0.10 0.78%
2009-09-01 12.65 13.20 12.60 12.89 729298 9434192 0.09 0.70%
N 2009-08-31 13.84 13.84 12.71 12.80 969170 12725934 -1.21 -8.64%
N 2009-08-28 14.55 14.60 13.90 14.01 904616 12786763 -0.55 -3.78%
N 2009-08-27 14.39 14.86 14.27 14.56 1062704 15479253 0.07 0.48%
N 2009-08-26 14.00 14.68 13.85 14.49 1076272 15490881 0.39 2.77%
N 2009-08-25 14.72 14.75 13.64 14.10 1247212 17605550 -0.72 -4.86%
N 2009-08-24 14.90 14.95 14.60 14.82 992687 14640961 0.01 0.07%
N 2009-08-21 14.53 15.02 14.44 14.81 1005618 14797071 0.16 1.09%
N 2009-08-20 14.21 14.66 14.03 14.65 1184577 17089592 0.62 4.42%
N 2009-08-19 15.47 15.52 13.92 14.03 988522 14509441 -1.43 -9.25%
N 2009-08-18 15.80 15.90 14.92 15.46 1097123 16818836 -0.62 -3.86%
N 2009-08-17 16.40 16.85 16.01 16.08 1124495 18473412 -0.63 -3.77%
N 2009-08-14 17.15 17.28 16.27 16.71 1143454 19237052 -0.39 -2.28%
N 2009-08-13 16.99 17.24 16.60 17.10 793311 13446722 0.11 0.65%
N 2009-08-12 17.86 17.87 16.91 16.99 825942 14292304 -0.87 -4.87%
N 2009-08-11 17.89 17.97 17.60 17.86 521385 9284492 0.08 0.45%
N 2009-08-10 18.19 18.29 17.50 17.78 797453 14230525 -0.13 -0.73%
N 2009-08-07 18.24 18.49 17.81 17.91 1078153 19566178 -0.33 -1.81%
N 2009-08-06 18.63 18.63 17.90 18.24 1256183 22973990 -0.48 -2.56%
N 2009-08-05 19.00 19.28 18.54 18.72 1341679 25325050 -0.38 -1.99%
N 2009-08-04 19.45 19.48 18.79 19.10 1284460 24506932 -0.21 -1.09%
N 2009-08-03 19.25 19.45 19.02 19.31 1645071 31689724 0.37 1.95%
N 2009-07-31 18.55 19.02 18.12 18.94 1578809 29339264 0.60 3.27%
N 2009-07-30 18.29 18.66 17.71 18.34 1515938 27660080 0.35 1.95%
N 2009-07-29 19.20 19.66 17.36 17.99 2508946 47129960 -1.30 -6.74%
N 2009-07-28 19.20 19.37 18.79 19.29 1882598 35951668 0.18 0.94%
N 2009-07-27 18.99 19.30 18.71 19.11 1863642 35505064 0.52 2.80%
N 2009-07-24 18.92 19.10 18.21 18.59 1811403 33905212 -0.14 -0.75%
N 2009-07-23 18.93 19.06 18.63 18.73 1292081 24307740 -0.17 -0.90%
N 2009-07-22 18.40 19.10 18.31 18.90 2250853 42136084 0.47 2.55%
N 2009-07-21 18.65 19.26 18.31 18.43 2813619 53145760 -0.02 -0.11%
N 2009-07-20 18.18 18.49 18.00 18.45 1806666 33028866 0.32 1.76%
N 2009-07-17 18.00 18.38 17.78 18.13 1272489 22950568 0.12 0.67%
N 2009-07-16 18.15 18.49 17.74 18.01 1717838 31171430 0.11 0.61%
N 2009-07-15 18.02 18.14 17.82 17.90 1265426 22710328 -0.05 -0.28%
N 2009-07-14 17.62 18.00 17.60 17.95 1454930 25881160 0.51 2.92%
N 2009-07-13 17.80 17.95 17.42 17.44 1512059 26746368 -0.58 -3.22%
N 2009-07-10 18.36 18.42 17.90 18.02 1564037 28341172 -0.31 -1.69%
N 2009-07-09 18.29 18.46 18.09 18.33 1641139 30043896 0.05 0.27%
N 2009-07-08 17.65 18.48 17.50 18.28 1996347 35678004 0.39 2.18%
2009-07-07 18.28 18.43 17.86 17.89 2005577 36424208 -0.37 -2.03%
N 2009-07-06 17.55 18.85 17.55 18.26 3249590 59084964 0.81 4.64%
N 2009-07-03 16.85 17.55 16.70 17.45 2076368 35592480 0.44 2.59%
N 2009-07-02 17.05 17.20 16.75 17.01 1928803 32778240 0.01 0.06%
N 2009-07-01 16.35 17.05 16.30 17.00 2159057 36245620 0.55 3.34%
N 2009-06-30 16.37 16.65 16.07 16.45 1356885 22251544 0.13 0.80%
N 2009-06-29 16.23 16.58 16.09 16.32 1282186 20944128 0.27 1.68%
N 2009-06-26 16.18 16.32 16.00 16.05 1121050 18035632 -0.18 -1.11%
N 2009-06-25 16.39 16.63 16.17 16.23 1095017 17901844 -0.25 -1.52%
N 2009-06-24 16.15 16.55 15.97 16.48 1502025 24444688 0.27 1.67%
N 2009-06-23 16.48 16.57 16.05 16.21 1991360 32451088 -0.62 -3.68%
N 2009-06-22 17.38 17.57 16.78 16.83 1726376 29440194 -0.31 -1.81%
N 2009-06-19 16.88 17.80 16.76 17.14 2082234 36048512 0.31 1.84%
N 2009-06-18 16.92 17.11 16.75 16.83 1785578 30185838 -0.09 -0.53%
N 2009-06-17 16.84 17.04 16.30 16.92 1642948 27374836 0.09 0.54%
N 2009-06-16 16.29 17.00 16.21 16.83 1893978 31714164 0.34 2.06%
N 2009-06-15 16.48 16.58 16.05 16.49 1533098 25107316 0.10 0.61%
N 2009-06-12 16.39 16.80 15.96 16.39 1696485 27779040 -0.10 -0.61%
N 2009-06-11 16.48 17.06 16.29 16.49 2033378 33945180 0.11 0.67%
N 2009-06-10 16.20 16.61 16.02 16.38 2211126 36185484 0.14 0.86%
N 2009-06-09 15.19 16.29 15.01 16.24 1882099 29270346 1.08 7.12%
N 2009-06-08 15.35 15.50 15.00 15.16 1115012 16992500 -0.17 -1.11%
N 2009-06-05 15.80 15.90 15.27 15.33 1572830 24377616 -0.36 -2.29%
N 2009-06-04 15.40 16.04 15.31 15.69 2332668 36638676 0.18 1.16%
N 2009-06-03 15.01 15.64 14.96 15.51 2147324 33084444 0.51 3.40%
N 2009-06-02 15.15 15.24 14.90 15.00 1937360 29161924 -0.09 -0.60%
N 2009-06-01 14.30 15.35 14.17 15.09 3074656 45350384 0.94 6.64%
N 2009-05-27 14.15 14.30 13.86 14.15 1329714 18757324 0.11 0.78%
N 2009-05-26 14.35 14.45 14.01 14.04 2046019 29144174 -0.31 -2.16%