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

自仪股份(600848)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 10.15 10.66 10.14 10.37 51839 542482 0.24 2.37%
2009-11-26 10.68 10.82 10.05 10.13 52851 550955 -0.66 -6.12%
2009-11-25 10.46 10.84 10.40 10.79 41961 445768 0.29 2.76%
2009-11-24 11.44 11.44 10.32 10.50 85596 943286 -0.89 -7.81%
2009-11-23 11.21 11.42 11.21 11.39 57227 647784 0.14 1.24%
2009-11-20 11.30 11.40 11.16 11.25 45754 516264 -0.11 -0.97%
2009-11-19 11.25 11.40 11.10 11.36 57237 642509 0.05 0.44%
2009-11-18 11.48 11.56 11.20 11.31 73014 829875 -0.28 -2.42%
2009-11-17 11.35 11.88 11.10 11.59 119608 1376128 0.29 2.57%
2009-11-16 11.40 11.55 11.14 11.30 91864 1038245 0.04 0.35%
2009-11-13 10.78 11.29 10.73 11.26 96104 1063076 0.43 3.97%
2009-11-12 10.86 10.95 10.69 10.83 55249 598679 0.03 0.28%
2009-11-11 10.51 10.88 10.48 10.80 60219 646279 0.20 1.89%
2009-11-10 10.89 10.94 10.57 10.60 53091 566186 -0.21 -1.94%
2009-11-09 10.60 10.93 10.49 10.81 55109 591617 0.22 2.08%
2009-11-06 10.88 11.00 10.55 10.59 70588 757249 -0.16 -1.49%
2009-11-05 10.55 10.79 10.41 10.75 84193 897526 0.24 2.28%
2009-11-04 10.58 10.68 10.42 10.51 66087 695301 0.02 0.19%
2009-11-03 10.00 10.59 10.00 10.49 72663 755212 0.49 4.90%
2009-11-02 9.49 10.03 9.35 10.00 34684 340397 0.26 2.67%
2009-10-30 9.85 9.98 9.70 9.74 33001 324604 0.10 1.04%
2009-10-29 10.00 10.06 9.56 9.64 43758 430153 -0.51 -5.03%
2009-10-28 10.11 10.29 9.88 10.15 50378 507492 -0.02 -0.20%
2009-10-27 10.50 10.53 10.16 10.17 56901 588410 -0.49 -4.60%
2009-10-26 10.21 10.83 10.16 10.66 90098 950148 0.45 4.41%
2009-10-23 10.20 10.43 10.11 10.21 47945 492210 0.02 0.20%
2009-10-22 10.15 10.46 10.05 10.19 55368 568806 0.04 0.39%
2009-10-21 10.40 10.52 10.10 10.15 74981 772814 -0.35 -3.33%
2009-10-20 10.39 10.66 10.33 10.50 75508 791638 0.12 1.16%
2009-10-19 10.15 10.53 10.00 10.38 84842 878753 0.17 1.67%
2009-10-16 10.47 10.47 9.90 10.21 87331 884111 -0.19 -1.83%
2009-10-15 10.22 10.72 10.22 10.40 115363 1203852 0.09 0.87%
2009-10-14 10.10 10.48 10.05 10.31 120184 1236182 0.02 0.19%
2009-10-13 9.73 10.33 9.55 10.29 105175 1033265 0.51 5.21%
2009-10-12 9.63 10.26 9.47 9.78 115163 1142734 0.00 0.00%
2009-10-09 9.22 9.88 9.14 9.78 93917 892195 0.68 7.47%
2009-09-30 9.25 9.50 9.05 9.10 77753 724392 -0.07 -0.76%
2009-09-29 9.41 9.58 8.90 9.17 95651 879999 -0.45 -4.68%
2009-09-28 9.76 10.18 9.59 9.62 173990 1713506 0.11 1.16%
2009-09-25 9.90 10.05 9.26 9.51 147791 1421332 -0.65 -6.40%
2009-09-24 10.83 10.83 10.02 10.16 215378 2255378 -0.94 -8.47%
N 2009-09-23 11.90 11.98 10.89 11.10 356176 3995959 0.21 1.93%
N 2009-09-22 10.89 10.89 10.29 10.89 384199 4130283 0.99 10.00%
2009-09-21 9.25 9.90 9.25 9.90 49292 483770 0.90 10.00%
2009-09-18 9.73 9.75 8.80 9.00 74116 692756 -0.70 -7.22%
2009-09-17 9.15 9.98 9.09 9.70 88995 853410 0.47 5.09%
2009-09-16 8.91 9.46 8.85 9.23 72898 672355 0.22 2.44%
2009-09-15 8.82 9.25 8.70 9.01 55741 502661 0.10 1.12%
2009-09-14 8.68 8.96 8.60 8.91 46652 410946 0.27 3.12%
2009-09-11 8.48 8.72 8.45 8.64 33099 284792 0.10 1.17%
2009-09-10 8.60 8.82 8.49 8.54 43893 379498 0.05 0.59%
2009-09-09 8.45 8.58 8.29 8.49 24342 205301 0.02 0.24%
2009-09-08 8.39 8.55 8.23 8.47 29771 251551 0.15 1.80%
2009-09-07 8.44 8.50 8.22 8.32 31208 260971 -0.04 -0.48%
2009-09-04 8.10 8.48 8.08 8.36 28826 239772 0.16 1.95%
2009-09-03 7.88 8.22 7.70 8.20 28499 229419 0.32 4.06%
2009-09-02 7.80 8.08 7.70 7.88 21137 165711 -0.08 -1.00%
2009-09-01 7.95 8.24 7.74 7.96 48423 385734 -0.64 -7.44%
2009-08-31 8.65 8.95 8.58 8.60 104936 922561 0.17 2.02%
N 2009-08-28 8.46 8.49 8.20 8.43 24453 202927 -0.06 -0.71%
N 2009-08-27 8.35 8.59 8.21 8.49 31777 268284 0.09 1.07%
2009-08-26 8.00 8.67 7.93 8.40 38012 318619 0.38 4.74%
2009-08-25 8.30 8.30 7.79 8.02 23456 187710 -0.29 -3.49%
2009-08-24 8.12 8.42 8.02 8.31 27388 225268 0.19 2.34%
2009-08-21 7.89 8.14 7.78 8.12 24295 194961 0.24 3.05%
2009-08-20 7.57 7.91 7.55 7.88 19816 153972 0.30 3.96%
2009-08-19 8.21 8.25 7.50 7.58 19470 153449 -0.63 -7.67%
2009-08-18 8.09 8.27 7.90 8.21 18723 152260 0.07 0.86%
2009-08-17 8.80 8.85 8.12 8.14 24572 205982 -0.63 -7.18%
2009-08-14 9.43 9.49 8.75 8.77 29276 263843 -0.65 -6.90%
2009-08-13 9.50 9.66 9.30 9.42 25426 239215 -0.13 -1.36%
2009-08-12 10.13 10.16 9.54 9.55 20797 204919 -0.55 -5.45%
2009-08-11 9.95 10.20 9.95 10.10 21442 216679 0.11 1.10%
2009-08-10 9.96 10.09 9.80 9.99 18810 186962 0.14 1.42%
2009-08-07 10.17 10.28 9.80 9.85 39153 393706 -0.34 -3.34%
2009-08-06 10.37 10.45 9.96 10.19 45660 467559 -0.20 -1.93%
2009-08-05 10.20 10.45 10.13 10.39 46196 476738 0.11 1.07%
2009-08-04 10.23 10.36 10.01 10.28 37790 385228 0.05 0.49%
2009-08-03 10.10 10.27 10.10 10.23 36088 368045 0.15 1.49%
2009-07-31 9.94 10.16 9.81 10.08 36298 363825 0.23 2.33%
2009-07-30 10.05 10.29 9.01 9.85 52234 510445 -0.16 -1.60%
2009-07-29 10.90 10.92 9.81 10.01 83203 865975 -0.89 -8.16%
2009-07-28 10.56 10.99 10.42 10.90 122766 1326317 0.35 3.32%
2009-07-27 10.48 10.61 10.40 10.55 53265 558963 0.05 0.48%
2009-07-24 10.60 10.94 10.21 10.50 71354 760083 -0.23 -2.14%
2009-07-23 10.42 10.77 10.38 10.73 58025 610576 0.28 2.68%
2009-07-22 10.38 10.59 10.36 10.45 49368 515988 0.03 0.29%
2009-07-21 10.76 10.87 10.38 10.42 58818 623492 -0.45 -4.14%
2009-07-20 10.66 10.93 10.56 10.87 75420 811363 0.27 2.55%
2009-07-17 10.55 10.73 10.49 10.60 53442 566065 0.01 0.09%
2009-07-16 11.03 11.07 10.56 10.59 118299 1265881 -0.46 -4.16%
2009-07-15 11.00 11.10 10.80 11.05 82402 900374 0.08 0.73%
2009-07-14 10.90 11.13 10.88 10.97 118169 1298029 0.23 2.14%
2009-07-13 10.44 10.80 10.38 10.74 66264 701316 0.29 2.77%
2009-07-10 10.55 10.68 10.44 10.45 57674 607974 -0.10 -0.95%
2009-07-09 10.30 10.56 10.22 10.55 62619 653264 0.26 2.53%
2009-07-08 10.25 10.40 10.07 10.29 38443 392690 -0.06 -0.58%
2009-07-07 10.02 10.60 10.02 10.35 70503 729519 0.33 3.29%
2009-07-06 10.15 10.22 9.95 10.02 37146 372570 -0.15 -1.48%
2009-07-03 10.00 10.28 9.98 10.17 31364 318518 0.08 0.79%
2009-07-02 10.13 10.13 9.94 10.09 41097 411963 0.00 0.00%
2009-07-01 10.08 10.19 9.90 10.09 32905 331251 0.00 0.00%
N 2009-06-30 10.46 10.50 9.89 10.09 57136 577331 -0.37 -3.54%
2009-06-29 10.40 10.68 10.40 10.46 45904 483500 0.01 0.10%
2009-06-26 10.35 10.48 10.15 10.45 39790 411870 0.25 2.45%
2009-06-25 10.23 10.35 10.08 10.20 32596 331891 -0.08 -0.78%
2009-06-24 10.21 10.42 10.20 10.28 28204 290033 0.06 0.59%
2009-06-23 10.20 10.41 10.03 10.22 34520 352843 -0.21 -2.01%
2009-06-22 10.50 10.97 10.35 10.43 54571 580417 -0.04 -0.38%
2009-06-19 10.56 10.57 10.31 10.47 32772 342171 -0.05 -0.47%
2009-06-18 10.50 10.70 10.30 10.52 51277 535705 -0.04 -0.38%
2009-06-17 10.68 10.75 10.22 10.56 58905 615314 -0.24 -2.22%
2009-06-16 10.60 11.49 10.60 10.80 84333 934184 0.00 0.00%
2009-06-12 11.05 11.27 10.57 10.80 92447 1002956 -0.20 -1.82%
2009-06-11 10.50 11.68 10.42 11.00 188600 2103573 0.30 2.80%
2009-06-10 10.38 10.96 10.01 10.70 199119 2092021 0.32 3.08%
2009-06-09 9.42 10.38 9.42 10.38 178159 1816191 0.94 9.96%
2009-06-08 9.71 9.83 9.38 9.44 23497 224896 -0.27 -2.78%
2009-06-05 9.65 9.95 9.60 9.71 26334 256711 0.06 0.62%
2009-06-04 9.89 9.90 9.58 9.65 35524 343877 -0.24 -2.43%
2009-06-03 9.85 10.11 9.84 9.89 38258 380369 -0.08 -0.80%
2009-06-02 10.11 10.38 9.89 9.97 77149 783105 -0.09 -0.90%
2009-06-01 9.76 10.12 9.75 10.06 55907 559342 0.32 3.29%