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

五洲明珠(600873)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 23.50 24.30 23.00 23.60 102185 2414430 -0.10 -0.42%
2009-11-24 24.10 24.10 21.88 23.70 198459 4646519 1.72 7.83%
2009-11-23 21.15 21.98 21.15 21.98 33272 727302 2.00 10.01%
2009-11-20 19.80 20.57 19.01 19.98 102461 2047971 0.39 1.99%
2009-11-19 18.20 20.10 17.95 19.59 110210 2087998 1.30 7.11%
2009-11-18 17.65 18.30 17.41 18.29 56803 1017547 0.47 2.64%
2009-11-17 18.70 18.76 17.76 17.82 55273 1002702 -0.38 -2.09%
2009-11-13 18.20 18.71 18.01 18.20 63073 1163935 0.19 1.05%
2009-11-12 18.14 18.31 17.68 18.01 38340 688015 -0.13 -0.72%
2009-11-11 17.46 18.46 17.46 18.14 57053 1032468 0.72 4.13%
2009-11-10 18.00 18.05 17.37 17.42 29942 529670 -0.57 -3.17%
2009-11-09 17.62 18.12 17.54 17.99 31256 558672 0.26 1.47%
2009-11-06 17.50 17.85 17.41 17.73 30958 546387 0.23 1.31%
2009-11-05 17.70 17.70 17.28 17.50 19790 345443 -0.05 -0.28%
2009-11-04 17.19 17.74 17.11 17.55 30231 527952 0.36 2.09%
2009-11-03 16.88 17.40 16.70 17.19 22707 389824 0.31 1.84%
2009-11-02 16.19 17.15 16.08 16.88 27117 451989 0.36 2.18%
2009-10-30 16.51 16.99 16.45 16.52 29759 495671 0.05 0.30%
2009-10-29 17.53 17.61 16.30 16.47 52750 890298 -1.28 -7.21%
2009-10-28 18.20 18.20 17.53 17.75 40554 721856 -0.32 -1.77%
2009-10-27 18.00 18.24 17.53 18.07 76362 1376579 0.29 1.63%
2009-10-26 17.52 18.16 17.41 17.78 76631 1365017 0.38 2.18%
2009-10-23 18.02 18.36 17.20 17.40 95125 1674342 -0.64 -3.55%
2009-10-22 18.17 18.17 17.53 18.04 64907 1156473 -0.19 -1.04%
2009-10-21 16.93 18.72 16.82 18.23 106610 1922849 1.20 7.05%
2009-10-20 17.03 17.25 16.70 17.03 52480 888441 -0.22 -1.27%
2009-10-19 16.92 17.39 16.92 17.25 28273 485821 0.20 1.17%
2009-10-16 16.84 17.50 16.75 17.05 38934 667757 0.30 1.79%
2009-10-15 17.01 17.30 16.71 16.75 39358 667705 -0.49 -2.84%
2009-10-14 16.29 17.68 16.04 17.24 64229 1082449 1.07 6.62%
2009-10-13 16.05 16.48 16.00 16.17 25065 405504 -0.12 -0.74%
2009-10-12 16.83 16.83 16.27 16.29 29993 493091 -0.53 -3.15%
2009-10-09 16.48 16.84 16.27 16.82 41024 682021 0.55 3.38%
2009-09-30 16.30 16.89 16.00 16.27 45122 740306 0.38 2.39%
2009-09-29 16.13 16.50 15.52 15.89 28230 449268 -0.45 -2.75%
2009-09-28 16.01 16.91 15.70 16.34 59067 968834 0.74 4.74%
2009-09-25 15.48 16.09 15.30 15.60 26956 425073 0.11 0.71%
2009-09-24 15.45 15.78 15.12 15.49 25678 398069 0.00 0.00%
2009-09-23 16.09 16.39 15.32 15.49 31210 493033 -0.81 -4.97%
2009-09-22 16.84 17.15 16.23 16.30 43133 720820 -0.50 -2.98%
2009-09-21 15.89 16.83 15.56 16.80 58009 936998 0.85 5.33%
2009-09-18 16.89 16.89 15.75 15.95 80674 1302875 -0.85 -5.06%
2009-09-17 17.14 17.29 16.56 16.80 63301 1064201 -0.29 -1.70%
2009-09-16 16.99 17.60 16.96 17.09 73720 1271109 0.13 0.77%
2009-09-15 16.91 17.32 16.51 16.96 70263 1190001 0.04 0.24%
2009-09-14 16.70 17.68 16.41 16.92 101111 1717259 -0.16 -0.94%
2009-09-11 15.89 17.35 15.25 17.08 177005 2880229 1.31 8.31%
2009-09-10 14.40 15.77 14.40 15.77 156635 2428107 1.43 9.97%
2009-09-09 14.12 14.38 13.72 14.34 48008 671907 0.16 1.13%
2009-09-08 13.90 14.59 13.90 14.18 47184 674618 0.09 0.64%
2009-09-07 13.98 14.70 13.86 14.09 60791 872170 0.13 0.93%
2009-09-04 13.80 14.20 13.51 13.96 52974 733177 0.17 1.23%
N 2009-09-03 13.10 13.86 13.09 13.79 41568 563628 0.68 5.19%
2009-09-02 12.68 13.88 12.65 13.11 35384 470941 0.16 1.24%
N 2009-09-01 12.05 13.48 12.05 12.95 55821 724984 0.66 5.37%
2009-08-31 13.11 13.11 12.03 12.29 42925 535459 -1.01 -7.59%
2009-08-28 14.00 14.17 13.11 13.30 59833 822553 -1.21 -8.34%
2009-08-27 13.22 14.87 12.70 14.51 134973 1882970 0.99 7.32%
2009-08-26 14.55 14.55 13.42 13.52 125428 1754616 0.29 2.19%
2009-08-25 13.20 13.23 12.98 13.23 49940 658252 1.20 9.97%
2009-08-24 10.95 12.03 10.95 12.03 18599 217335 1.08 9.86%
2009-08-21 10.48 10.99 10.21 10.95 32848 353738 0.55 5.29%
2009-08-20 10.05 10.50 10.05 10.40 19995 206597 0.36 3.59%
2009-08-19 11.03 11.20 10.03 10.04 26655 280931 -1.10 -9.87%
2009-08-18 10.90 11.19 10.81 11.14 17607 194209 0.10 0.91%
2009-08-17 12.21 12.21 11.04 11.04 26602 307109 -1.23 -10.02%
2009-08-14 12.75 12.80 12.20 12.27 16379 203438 -0.23 -1.84%
2009-08-13 12.37 12.77 12.11 12.50 20181 251417 0.10 0.81%
2009-08-12 12.97 12.99 12.20 12.40 32157 402308 -0.57 -4.39%
2009-08-11 13.03 13.09 12.80 12.97 19080 246972 -0.03 -0.23%
2009-08-10 13.52 13.59 12.78 13.00 28829 378954 -0.39 -2.91%
N 2009-08-07 14.01 14.11 13.25 13.39 36247 496311 -0.65 -4.63%
N 2009-08-06 13.68 14.32 13.42 14.04 64516 905494 0.31 2.26%
2009-08-05 13.30 13.96 12.95 13.73 58572 792745 0.41 3.08%
2009-08-04 13.60 13.60 12.92 13.32 42054 558971 -0.26 -1.92%
2009-08-03 13.56 13.64 13.38 13.58 33728 455237 0.01 0.07%
2009-07-31 13.38 13.59 13.01 13.57 44331 591097 0.17 1.27%
2009-07-30 13.59 13.78 12.30 13.40 48718 637964 0.07 0.53%
2009-07-29 14.80 15.07 13.33 13.33 67746 965986 -1.48 -9.99%
2009-07-28 14.65 14.86 14.25 14.81 53203 777311 0.15 1.02%
2009-07-27 14.17 14.67 14.12 14.66 43263 626420 0.49 3.46%
2009-07-24 14.41 14.70 13.86 14.17 43727 623434 -0.36 -2.48%
2009-07-23 14.79 14.79 14.38 14.53 37377 541811 -0.26 -1.76%
2009-07-22 14.60 14.98 14.55 14.79 31893 469620 0.11 0.75%
2009-07-21 14.90 15.28 14.50 14.68 49330 734349 -0.27 -1.81%
2009-07-20 14.88 15.46 14.76 14.95 46493 699210 0.16 1.08%
2009-07-17 14.98 15.18 14.53 14.79 50225 744910 -0.25 -1.66%
2009-07-16 15.10 15.64 14.90 15.04 65506 998013 -0.16 -1.05%
2009-07-15 15.25 15.70 15.05 15.20 90288 1384305 -0.24 -1.55%
2009-07-14 14.59 15.63 14.40 15.44 120469 1825141 0.78 5.32%
2009-07-13 13.84 15.12 13.83 14.66 126637 1859121 0.70 5.01%
2009-07-10 13.60 14.33 13.60 13.96 88161 1231391 0.30 2.20%
2009-07-09 13.49 13.76 13.25 13.66 49736 674251 0.18 1.33%
2009-07-08 13.37 13.76 13.10 13.48 36986 494320 -0.01 -0.07%
2009-07-07 13.27 13.65 13.04 13.49 50720 682311 0.29 2.20%
2009-07-06 13.30 13.30 12.97 13.20 35416 464344 -0.06 -0.45%
2009-07-03 13.16 13.35 13.02 13.26 33836 446206 0.00 0.00%
N 2009-07-02 13.40 13.56 13.10 13.26 56956 754103 -0.23 -1.71%
2009-07-01 13.59 13.59 13.15 13.49 75672 1012068 -0.34 -2.46%
2009-06-30 13.68 14.69 13.50 13.83 135640 1915715 0.31 2.29%
2009-06-29 13.75 13.79 13.24 13.52 45425 614321 -0.13 -0.95%
2009-06-26 13.00 13.80 12.93 13.65 57390 773484 0.59 4.52%
2009-06-25 13.32 13.32 12.98 13.06 29827 390632 -0.12 -0.91%
2009-06-24 13.36 13.57 13.11 13.18 55275 731519 -0.48 -3.51%
N 2009-06-23 13.38 14.08 13.32 13.66 126712 1743246 0.26 1.94%
N 2009-06-22 12.87 13.40 12.66 13.40 52564 683184 0.51 3.96%
2009-06-19 12.40 13.29 12.36 12.89 61409 798136 0.26 2.06%
2009-06-18 12.72 12.79 12.46 12.63 29717 374681 -0.12 -0.94%
2009-06-17 12.18 13.27 11.89 12.75 60149 758820 0.58 4.77%
2009-06-16 12.01 12.38 12.01 12.17 16482 200921 -0.08 -0.65%
2009-06-15 12.13 12.38 12.01 12.25 22252 270789 0.14 1.16%
2009-06-12 12.70 12.75 11.83 12.11 40872 501503 -0.61 -4.80%
2009-06-11 12.74 13.08 12.53 12.72 32233 412554 -0.03 -0.23%
2009-06-10 12.45 12.83 12.36 12.75 24548 309438 0.25 2.00%
2009-06-09 12.60 12.60 12.22 12.50 28500 353309 -0.08 -0.64%
2009-06-08 13.30 13.30 12.56 12.58 56708 720694 -0.59 -4.48%
2009-06-05 12.70 13.55 12.60 13.17 101013 1337974 0.31 2.41%
2009-06-04 12.65 12.96 12.50 12.86 37455 477450 0.14 1.10%
2009-06-03 12.81 13.03 12.65 12.72 43462 555840 -0.31 -2.38%
2009-06-02 12.84 13.07 12.70 13.03 50850 652966 -0.08 -0.61%
N 2009-06-01 13.80 13.80 12.87 13.11 93327 1225250 -0.16 -1.21%
2009-05-27 12.50 13.52 12.38 13.27 138115 1803830 0.95 7.71%
2009-05-26 12.01 12.78 11.95 12.32 60220 751522 0.23 1.90%