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

银座股份(600858)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 23.80 24.80 23.70 24.46 36540 884491 0.46 1.92%
2009-11-26 25.98 26.04 23.90 24.00 52080 1286045 -2.06 -7.91%
2009-11-25 25.32 26.35 24.81 26.06 51474 1330527 0.74 2.92%
2009-11-24 25.95 26.45 24.49 25.32 42173 1067433 -0.56 -2.16%
2009-11-23 24.55 27.05 24.45 25.88 55487 1436184 1.28 5.20%
2009-11-20 24.24 24.86 24.13 24.60 52991 1300726 0.27 1.11%
2009-11-19 24.61 24.68 24.00 24.33 35688 866011 -0.24 -0.98%
2009-11-18 24.45 24.80 24.13 24.57 37176 909478 0.08 0.33%
2009-11-17 24.35 24.70 23.92 24.49 44303 1080696 0.14 0.57%
2009-11-16 24.55 25.39 23.88 24.35 112910 2763094 0.00 0.00%
2009-11-13 21.91 24.35 21.80 24.35 177194 4227704 2.21 9.98%
2009-11-12 21.05 23.09 21.01 22.14 238789 5356331 1.15 5.48%
2009-11-11 20.36 21.28 20.30 20.99 48040 993118 0.59 2.89%
2009-11-10 20.38 20.54 20.16 20.40 54882 1113952 0.06 0.29%
2009-11-09 20.64 20.70 20.10 20.34 43760 887206 -0.33 -1.60%
2009-11-06 21.10 21.10 20.63 20.67 26166 546650 -0.28 -1.34%
2009-11-05 20.88 21.00 20.75 20.95 32692 683271 0.00 0.00%
2009-11-04 20.60 21.00 20.33 20.95 44599 924761 0.29 1.40%
2009-11-03 20.43 20.68 20.34 20.66 41786 858417 0.25 1.23%
2009-11-02 19.81 20.48 19.42 20.41 39825 803091 0.49 2.46%
2009-10-30 20.00 20.09 19.79 19.92 28313 564748 0.10 0.51%
2009-10-29 19.90 20.20 19.57 19.82 26454 525347 -0.34 -1.69%
2009-10-28 19.97 20.22 19.77 20.16 22188 444238 0.06 0.30%
2009-10-27 20.50 20.54 20.09 20.10 31158 631377 -0.58 -2.81%
2009-10-26 20.34 20.69 20.21 20.68 57026 1164586 0.36 1.77%
2009-10-23 20.28 20.50 20.18 20.32 59384 1208028 0.04 0.20%
2009-10-22 20.11 20.39 20.03 20.28 40411 815389 -0.17 -0.83%
2009-10-21 20.65 20.82 20.41 20.45 34857 715385 -0.16 -0.78%
2009-10-20 20.83 20.83 20.30 20.61 61390 1260210 -0.06 -0.29%
2009-10-19 20.86 21.36 20.50 20.67 66545 1378251 -0.53 -2.50%
2009-10-16 21.60 21.74 21.10 21.20 7740 164335 -0.48 -2.21%
2009-10-14 21.55 21.97 21.20 21.68 14421 311499 0.27 1.26%
2009-10-13 21.40 22.05 21.15 21.41 23233 502882 -0.06 -0.28%
2009-10-12 20.96 21.60 20.79 21.47 14791 313190 0.47 2.24%
2009-10-09 20.36 21.18 20.03 21.00 10663 222514 0.66 3.25%
2009-09-30 20.36 20.45 19.60 20.34 5375 107624 0.53 2.67%
2009-09-29 20.23 20.23 19.19 19.81 12975 256206 -0.37 -1.83%
2009-09-28 20.14 20.85 20.10 20.18 10935 224816 0.07 0.35%
N 2009-09-25 20.40 20.58 19.96 20.11 9677 195285 -0.49 -2.38%
2009-09-24 21.09 21.35 20.00 20.60 16546 339081 -0.50 -2.37%
2009-09-23 21.50 21.50 20.85 21.10 10016 212012 -0.43 -2.00%
2009-09-22 21.20 22.08 21.20 21.53 22997 499545 0.12 0.56%
2009-09-21 20.20 21.58 20.20 21.41 24998 526656 0.61 2.93%
N 2009-09-18 21.35 21.52 20.40 20.80 26115 542235 -0.62 -2.89%
N 2009-09-17 21.35 21.69 21.10 21.42 55143 1178187 0.12 0.56%
2009-09-16 21.00 21.50 20.90 21.30 35270 744640 -0.05 -0.23%
2009-09-15 21.55 21.67 21.02 21.35 25433 542530 -0.24 -1.11%
N 2009-09-14 20.82 21.70 20.80 21.59 55258 1175986 1.19 5.83%
2009-09-11 20.75 20.95 20.37 20.40 21016 431562 -0.35 -1.69%
2009-09-10 20.71 21.35 20.33 20.75 28893 604625 0.19 0.92%
2009-09-09 20.79 20.81 20.41 20.56 14855 305635 -0.23 -1.11%
2009-09-08 20.00 20.96 19.81 20.79 41118 850180 0.80 4.00%
2009-09-07 20.33 20.87 19.85 19.99 26916 546431 -0.34 -1.67%
2009-09-04 19.59 20.42 19.50 20.33 16121 324188 0.75 3.83%
N 2009-09-03 19.00 19.68 18.94 19.58 13503 263128 0.59 3.11%
2009-09-02 18.90 19.40 18.70 18.99 4470 84395 0.00 0.00%
2009-09-01 18.60 19.60 18.45 18.99 16187 311938 0.32 1.71%
2009-08-31 19.10 19.55 17.96 18.67 28142 524489 -0.96 -4.89%
2009-08-28 20.37 20.37 19.60 19.63 12064 239614 -0.65 -3.21%
2009-08-27 20.25 20.45 19.80 20.28 21871 439027 -0.15 -0.73%
2009-08-26 19.76 20.50 19.50 20.43 21991 443753 0.56 2.82%
2009-08-25 19.50 20.19 19.06 19.87 50154 992698 0.34 1.74%
2009-08-24 18.97 19.74 18.76 19.53 32809 639254 0.56 2.95%
N 2009-08-21 18.21 19.06 18.21 18.97 15472 289131 0.37 1.99%
2009-08-20 18.00 18.63 17.70 18.60 38211 696726 0.39 2.14%
2009-08-19 18.68 18.86 17.32 18.21 21532 385670 -0.47 -2.52%
N 2009-08-18 18.60 18.99 17.75 18.68 17552 320695 -0.12 -0.64%
N 2009-08-17 19.91 19.91 18.60 18.80 13830 265839 -1.31 -6.51%
2009-08-14 19.93 20.30 19.20 20.11 25487 505855 -0.06 -0.30%
2009-08-13 20.18 20.70 19.31 20.17 29628 593428 -0.01 -0.05%
N 2009-08-12 20.75 20.97 19.80 20.18 28472 572380 -0.56 -2.70%
2009-08-11 20.60 21.20 20.49 20.74 36742 766125 0.26 1.27%
2009-08-10 19.90 20.89 19.60 20.48 47514 969462 0.60 3.02%
2009-08-07 20.15 20.62 19.75 19.88 47002 958835 -0.33 -1.63%
2009-08-06 19.92 21.00 19.89 20.21 84156 1715885 0.54 2.75%
2009-08-04 20.04 20.04 19.40 19.67 45791 898202 -0.40 -1.99%
2009-08-03 20.15 20.18 19.75 20.07 31812 633959 -0.18 -0.89%
2009-07-31 19.80 20.40 19.62 20.25 87647 1749397 0.45 2.27%
2009-07-30 19.50 19.88 19.10 19.80 27154 531501 0.19 0.97%
2009-07-29 20.39 20.40 18.80 19.61 41297 817170 -0.74 -3.64%
2009-07-28 20.45 20.48 19.84 20.35 33897 680386 -0.10 -0.49%
2009-07-27 20.20 20.47 20.01 20.45 23319 472710 0.36 1.79%
2009-07-24 20.76 20.80 19.69 20.09 46104 933313 -0.69 -3.32%
N 2009-07-23 20.56 20.97 20.48 20.78 31304 649672 0.30 1.47%
2009-07-22 20.55 20.74 20.19 20.48 38189 776907 -0.10 -0.49%
N 2009-07-21 21.13 21.30 20.30 20.58 40183 829404 -0.60 -2.83%
N 2009-07-20 21.78 21.84 20.99 21.18 45841 972835 -0.57 -2.62%
N 2009-07-17 21.62 22.06 21.43 21.75 28668 625606 0.34 1.59%
2009-07-16 21.10 22.19 21.03 21.41 38835 843604 0.46 2.20%
2009-07-15 21.17 21.37 20.76 20.95 19476 407964 -0.21 -0.99%
2009-07-14 21.47 21.50 20.95 21.16 18547 392521 -0.03 -0.14%
2009-07-13 19.72 21.91 19.72 21.19 30288 636329 1.25 6.27%
2009-07-10 19.80 20.13 19.73 19.94 22566 449533 0.06 0.30%
2009-07-09 19.30 20.00 19.18 19.88 29104 573563 0.54 2.79%
2009-07-08 19.15 19.35 18.86 19.34 15631 297676 0.21 1.10%
2009-07-07 18.88 19.25 18.68 19.13 27595 525819 0.36 1.92%
2009-07-06 19.30 19.35 18.63 18.77 62512 1179614 -0.62 -3.20%
2009-07-03 19.60 19.60 19.14 19.39 19147 370069 -0.21 -1.07%
2009-07-02 20.06 20.06 19.53 19.60 37823 743477 -0.44 -2.20%
2009-07-01 19.90 20.10 19.64 20.04 14599 290028 0.15 0.75%
2009-06-30 19.29 20.28 19.24 19.89 28577 569118 0.63 3.27%
2009-06-29 19.12 19.50 19.11 19.26 34234 659319 0.06 0.31%
2009-06-26 19.18 19.51 19.15 19.20 40826 787881 0.10 0.52%
2009-06-25 19.39 19.45 18.91 19.10 42547 813697 -0.29 -1.50%
2009-06-24 19.63 19.88 19.20 19.39 21871 427683 -0.06 -0.31%
N 2009-06-23 20.15 20.15 19.12 19.45 26238 513895 -0.70 -3.47%
2009-06-19 20.41 20.68 20.01 20.15 19842 401573 -0.33 -1.61%
2009-06-18 19.94 20.69 19.75 20.48 44152 896647 0.74 3.75%
2009-06-17 19.38 19.99 19.38 19.74 19880 392506 0.19 0.97%
2009-06-16 19.17 20.02 19.00 19.55 33612 656204 0.26 1.35%
2009-06-15 19.09 19.50 18.70 19.29 29798 567259 0.19 0.99%
2009-06-12 19.56 19.90 18.50 19.10 46180 878375 -0.49 -2.50%
2009-06-11 19.09 20.11 19.01 19.59 92521 1837462 0.49 2.56%
2009-06-10 19.00 19.65 18.60 19.10 53884 1030616 0.09 0.47%
2009-06-09 19.08 19.50 18.63 19.01 60781 1155035 -0.06 -0.32%
N 2009-06-08 18.65 19.20 18.45 19.07 77365 1464684 0.24 1.27%
N 2009-06-05 17.55 18.83 17.54 18.83 149621 2755948 1.72 10.05%
N 2009-06-04 17.30 17.40 16.86 17.11 65307 1113440 -0.19 -1.10%
N 2009-06-03 17.04 17.59 17.00 17.30 91801 1596307 0.31 1.82%
N 2009-06-02 17.60 17.77 16.62 16.99 153840 2650930 0.56 3.41%