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渝万里(600847)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 12.27 12.44 11.90 12.35 11557 141096 0.08 0.65%
2009-11-24 12.61 12.84 11.89 12.27 15855 195661 -0.25 -2.00%
2009-11-23 11.91 12.52 11.76 12.52 16632 206007 0.60 5.03%
2009-11-20 11.50 12.13 11.48 11.92 14763 174825 0.34 2.94%
2009-11-19 11.74 11.75 11.41 11.58 9671 111591 -0.07 -0.60%
2009-11-18 11.55 11.86 11.54 11.65 7635 89071 0.11 0.95%
2009-11-17 11.57 11.70 11.51 11.54 8070 93468 -0.05 -0.43%
2009-11-16 11.62 11.80 11.52 11.59 8491 99109 0.09 0.78%
2009-11-13 11.58 11.70 11.28 11.50 11460 130886 -0.12 -1.03%
2009-11-12 11.95 11.95 11.57 11.62 7643 89611 -0.18 -1.52%
2009-11-11 11.60 11.98 11.57 11.80 7303 86145 0.23 1.99%
2009-11-10 11.48 11.80 11.31 11.57 5956 68948 0.09 0.78%
2009-11-09 11.33 11.51 11.20 11.48 8054 91569 -0.02 -0.17%
2009-11-06 11.15 11.74 10.92 11.50 11167 126883 0.32 2.86%
2009-11-05 11.18 11.24 10.90 11.18 12612 139571 0.00 0.00%
2009-11-04 11.38 11.48 11.08 11.18 8503 95784 -0.25 -2.19%
2009-11-03 11.31 11.52 11.15 11.43 11449 130273 0.12 1.06%
2009-11-02 10.89 11.38 10.65 11.31 10509 118007 0.29 2.63%
2009-10-30 10.58 11.12 10.56 11.02 19172 209109 0.43 4.06%
2009-10-29 10.43 10.70 10.28 10.59 7426 78180 0.21 2.02%
2009-10-28 10.28 10.45 10.21 10.38 3635 37580 0.08 0.78%
2009-10-27 10.48 10.73 10.28 10.30 6564 68959 -0.38 -3.56%
2009-10-26 10.45 10.70 10.39 10.68 6406 67964 0.21 2.01%
2009-10-23 10.40 10.50 10.31 10.47 5254 54528 0.24 2.35%
2009-10-22 10.29 10.43 10.15 10.23 3523 36170 -0.05 -0.49%
2009-10-21 10.59 10.59 10.25 10.28 3840 39936 -0.23 -2.19%
2009-10-20 10.35 10.58 10.33 10.51 5520 57660 0.18 1.74%
2009-10-19 10.25 10.38 10.10 10.33 3992 41075 0.14 1.37%
2009-10-16 10.32 10.32 10.01 10.19 3315 33628 0.02 0.20%
2009-10-15 10.29 10.39 10.03 10.17 6301 64687 -0.11 -1.07%
2009-10-14 9.91 10.40 9.91 10.28 6334 63953 0.37 3.73%
2009-10-13 9.76 9.97 9.74 9.91 2745 27097 0.11 1.12%
2009-10-12 9.89 9.90 9.71 9.80 3759 36982 -0.05 -0.51%
2009-10-09 9.54 9.95 9.50 9.85 3164 30852 0.36 3.79%
2009-09-30 9.41 9.69 9.29 9.49 4226 40211 -0.03 -0.32%
2009-09-29 9.73 9.90 9.43 9.52 5019 47908 -0.42 -4.22%
2009-09-28 10.07 10.14 9.78 9.94 4616 45809 -0.12 -1.19%
2009-09-25 10.08 10.19 9.81 10.06 6085 61328 -0.03 -0.30%
2009-09-24 10.19 10.34 10.02 10.09 7347 74944 -0.10 -0.98%
2009-09-23 10.23 10.35 10.08 10.19 4558 46482 -0.01 -0.10%
2009-09-22 10.42 10.56 10.20 10.20 3662 37969 -0.22 -2.11%
2009-09-21 10.31 10.46 10.16 10.42 7624 78493 0.11 1.07%
2009-09-18 10.80 10.96 10.26 10.31 10028 106773 -0.48 -4.45%
N 2009-09-17 10.35 10.86 10.35 10.79 9844 105178 0.40 3.85%
2009-09-16 10.56 10.58 10.21 10.39 4755 49482 -0.10 -0.95%
2009-09-15 10.70 10.70 10.45 10.49 6386 67092 -0.18 -1.69%
2009-09-14 10.41 10.70 10.25 10.67 12766 133700 0.30 2.89%
2009-09-11 9.70 10.49 9.70 10.37 21838 225621 0.38 3.80%
N 2009-09-10 10.33 10.34 9.92 9.99 5210 52626 0.09 0.91%
N 2009-09-09 9.98 9.98 9.73 9.90 5775 56898 -0.06 -0.60%
2009-09-08 9.90 10.06 9.82 9.96 5645 56078 0.03 0.30%
2009-09-07 10.00 10.20 9.80 9.93 15894 159386 -0.23 -2.26%
2009-09-04 9.63 10.25 9.59 10.16 20680 204653 0.39 3.99%
2009-09-03 9.46 9.85 9.35 9.77 19230 185092 0.39 4.16%
2009-09-02 9.52 9.64 9.26 9.38 10197 96508 -0.09 -0.95%
2009-09-01 8.97 9.54 8.97 9.47 13625 126765 0.03 0.32%
2009-08-31 8.73 9.44 8.73 9.44 44269 411843 0.45 5.01%
2009-08-28 9.19 9.31 8.95 8.99 5699 51483 -0.28 -3.02%
2009-08-27 8.82 9.27 8.81 9.27 13570 122173 0.35 3.92%
2009-08-26 8.64 8.92 8.56 8.92 5069 44696 0.34 3.96%
2009-08-25 9.02 9.02 8.58 8.58 7279 63198 -0.43 -4.77%
N 2009-08-24 9.00 9.07 8.90 9.01 6586 59312 0.00 0.00%
2009-08-21 8.79 9.07 8.71 9.01 6171 54843 0.21 2.39%
2009-08-20 8.26 8.90 8.26 8.80 8625 74538 0.20 2.33%
2009-08-19 8.99 9.10 8.60 8.60 4454 39141 -0.45 -4.97%
2009-08-18 8.55 9.10 8.47 9.05 8739 75155 0.13 1.46%
2009-08-17 9.18 9.18 8.92 8.92 4358 39006 -0.47 -5.00%
2009-08-14 9.88 9.88 9.39 9.39 7869 74576 -0.57 -5.72%
2009-08-13 10.01 10.05 9.80 9.96 7024 69631 -0.02 -0.20%
2009-08-12 10.50 10.50 9.98 9.98 8091 81938 -0.52 -4.95%
2009-08-11 10.49 10.58 10.30 10.50 8912 93217 0.05 0.48%
2009-08-10 10.41 10.58 10.10 10.45 10705 110803 -0.07 -0.67%
2009-08-07 10.98 11.15 10.52 10.52 10958 117376 -0.56 -5.05%
2009-08-06 10.75 11.28 10.50 11.08 16201 177549 0.35 3.26%
2009-08-05 10.58 10.88 10.53 10.73 4967 53197 0.19 1.80%
2009-08-04 10.70 10.73 10.50 10.54 6318 66797 -0.15 -1.40%
2009-08-03 10.52 10.80 10.52 10.69 5452 58087 0.03 0.28%
2009-07-31 10.39 10.66 10.39 10.66 6395 67192 0.33 3.19%
2009-07-30 10.70 10.95 10.19 10.33 9122 95462 -0.37 -3.46%
2009-07-29 11.23 11.50 10.63 10.70 11687 128767 -0.49 -4.38%
2009-07-28 10.99 11.21 10.78 11.19 9108 100029 0.19 1.73%
2009-07-27 10.89 11.23 10.50 11.00 8337 91834 0.09 0.82%
2009-07-24 11.19 11.30 10.78 10.91 8017 88506 -0.29 -2.59%
2009-07-23 10.82 11.32 10.70 11.20 8518 94051 0.37 3.42%
2009-07-22 10.68 10.95 10.60 10.83 5652 61017 0.15 1.40%
2009-07-21 11.12 11.12 10.68 10.68 9944 107583 -0.43 -3.87%
2009-07-20 11.00 11.21 10.91 11.11 9427 104239 0.10 0.91%
2009-07-17 10.99 11.18 10.75 11.01 7561 82705 -0.07 -0.63%
2009-07-16 11.21 11.55 11.05 11.08 8613 96214 -0.26 -2.29%
2009-07-15 11.70 11.70 11.28 11.34 11152 127269 0.05 0.44%
N 2009-07-14 11.36 11.60 11.03 11.29 21553 243837 0.24 2.17%
2009-07-13 10.52 11.05 10.52 11.05 6265 68687 0.53 5.04%
2009-07-10 10.03 10.53 9.98 10.52 11608 119573 0.49 4.88%
2009-07-09 9.98 10.07 9.92 10.03 6336 63432 0.05 0.50%
2009-07-08 9.90 10.08 9.74 9.98 5161 51357 0.04 0.40%
2009-07-07 9.98 9.98 9.76 9.94 6378 62905 -0.08 -0.80%
2009-07-06 9.87 10.18 9.81 10.02 10582 106220 0.18 1.83%
2009-07-03 9.79 9.98 9.72 9.84 11146 109722 0.13 1.34%
2009-07-02 9.26 9.71 9.10 9.71 20126 189709 0.46 4.97%
2009-07-01 9.40 9.49 9.13 9.25 14444 134358 -0.29 -3.04%
2009-06-30 9.98 10.06 9.54 9.54 15691 151266 -0.50 -4.98%
2009-06-29 9.80 10.11 9.64 10.04 14340 143228 0.36 3.72%
2009-06-26 9.62 9.78 9.56 9.68 3933 38146 0.07 0.73%
2009-06-25 9.82 9.86 9.54 9.61 5303 51393 -0.19 -1.94%
2009-06-24 9.54 9.86 9.54 9.80 6544 63838 0.11 1.14%
2009-06-23 9.66 9.79 9.40 9.69 8507 81744 -0.07 -0.72%
2009-06-22 9.95 9.96 9.66 9.76 10189 99877 -0.05 -0.51%
2009-06-19 9.65 9.85 9.53 9.81 10307 100181 0.16 1.66%
2009-06-18 9.67 9.78 9.50 9.65 11389 109968 -0.05 -0.52%
2009-06-17 10.05 10.15 9.70 9.70 18338 179026 -0.51 -5.00%
2009-06-16 10.28 10.66 10.00 10.21 13770 141576 -0.24 -2.30%
2009-06-15 10.20 10.53 10.06 10.45 13440 137742 0.28 2.75%
2009-06-12 10.05 10.61 10.04 10.17 16349 168035 0.07 0.69%
2009-06-11 10.20 10.38 10.04 10.10 9488 96164 -0.13 -1.27%
2009-06-10 10.00 10.25 9.88 10.23 21597 218789 0.24 2.40%
2009-06-09 9.51 9.99 9.41 9.99 25653 252800 0.48 5.05%
2009-06-08 9.55 9.67 9.35 9.51 11442 108918 -0.07 -0.73%
2009-06-05 9.30 9.69 9.27 9.58 21477 204552 0.27 2.90%
2009-06-04 8.88 9.31 8.80 9.31 31371 287211 0.43 4.84%
2009-06-03 8.88 8.93 8.77 8.88 8528 75424 0.10 1.14%
2009-06-02 8.52 9.00 8.52 8.78 15217 134067 0.20 2.33%
2009-06-01 8.45 8.73 8.45 8.58 4742 40658 0.03 0.35%
2009-05-27 8.69 8.69 8.47 8.55 3892 33273 -0.01 -0.12%
2009-05-26 8.40 8.86 8.40 8.56 5532 47707 0.09 1.06%