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

大秦铁路(601006)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
2009-11-26 10.85 11.09 10.47 10.50 1232510 13341115 -0.17 -1.59%
2009-11-25 10.45 10.69 10.40 10.67 641319 6768367 0.19 1.81%
2009-11-24 10.90 11.04 10.44 10.48 1157168 12494159 -0.39 -3.59%
2009-11-23 10.88 10.92 10.74 10.87 761768 8241792 -0.01 -0.09%
2009-11-20 10.98 10.98 10.83 10.88 869920 9481801 -0.18 -1.63%
2009-11-19 10.77 11.06 10.72 11.06 1097956 11947796 0.25 2.31%
2009-11-18 10.95 10.95 10.70 10.81 894367 9659059 -0.14 -1.28%
2009-11-17 11.00 11.15 10.89 10.95 725452 7968450 -0.03 -0.27%
2009-11-16 10.94 11.04 10.88 10.98 1073970 11780790 0.14 1.29%
2009-11-13 11.14 11.14 10.68 10.84 1196415 12975198 -0.30 -2.69%
2009-11-12 11.40 11.80 10.95 11.14 2028092 22902172 -0.21 -1.85%
2009-11-06 11.25 11.72 11.20 11.35 1345786 15359812 0.49 4.51%
2009-11-05 10.52 11.15 10.52 10.86 1357363 14816543 0.42 4.02%
2009-11-04 10.28 10.63 10.28 10.44 1184034 12376509 0.43 4.30%
2009-11-03 9.95 10.08 9.88 10.01 480023 4797185 0.08 0.81%
2009-11-02 9.65 9.97 9.55 9.93 355789 3470818 0.18 1.85%
2009-10-30 9.89 9.94 9.71 9.75 334997 3295805 0.01 0.10%
2009-10-29 9.74 9.90 9.67 9.74 386866 3779753 -0.07 -0.71%
2009-10-28 9.93 10.00 9.65 9.81 406225 3980311 -0.17 -1.70%
2009-10-27 9.91 10.12 9.90 9.98 715416 7166653 0.07 0.71%
2009-10-26 9.85 10.01 9.83 9.91 457406 4540806 0.03 0.30%
2009-10-23 9.90 10.01 9.80 9.88 648961 6444878 0.01 0.10%
2009-10-22 9.90 9.98 9.78 9.87 350089 3455313 -0.03 -0.30%
2009-10-21 10.03 10.03 9.87 9.90 411432 4084028 -0.14 -1.39%
2009-10-20 10.06 10.15 9.98 10.04 594509 5964713 0.06 0.60%
2009-10-19 9.95 10.00 9.82 9.98 420990 4188235 0.03 0.30%
2009-10-16 9.73 10.04 9.73 9.95 737704 7309849 0.22 2.26%
2009-10-15 9.77 9.85 9.69 9.73 419158 4091145 -0.03 -0.31%
2009-10-14 9.57 9.82 9.51 9.76 584935 5681251 0.23 2.41%
2009-10-13 9.44 9.55 9.42 9.53 252155 2393395 0.09 0.95%
2009-10-12 9.55 9.65 9.42 9.44 286289 2726127 -0.13 -1.36%
2009-10-09 9.40 9.58 9.40 9.57 307257 2919038 0.30 3.24%
2009-09-30 9.37 9.39 9.20 9.27 294132 2729858 -0.12 -1.28%
2009-09-29 9.04 9.40 9.03 9.39 695862 6436216 0.35 3.87%
2009-09-28 9.40 9.45 8.99 9.04 532252 4898992 -0.36 -3.83%
2009-09-25 9.57 9.68 9.38 9.40 432478 4095708 -0.17 -1.78%
2009-09-24 9.60 9.61 9.43 9.57 491898 4679493 -0.01 -0.10%
N 2009-09-23 9.55 9.77 9.51 9.58 700939 6756614 0.04 0.42%
2009-09-22 9.72 9.95 9.53 9.54 571226 5556748 -0.22 -2.25%
N 2009-09-21 9.71 9.81 9.53 9.76 495241 4780526 -0.05 -0.51%
N 2009-09-18 10.18 10.24 9.70 9.81 673575 6763509 -0.35 -3.44%
2009-09-17 10.04 10.19 9.98 10.16 607824 6143411 0.15 1.50%
2009-09-16 10.22 10.25 9.90 10.01 585949 5878991 -0.21 -2.06%
2009-09-15 10.31 10.34 10.16 10.22 520659 5328113 -0.07 -0.68%
2009-09-14 10.13 10.36 10.12 10.29 632506 6462318 0.20 1.98%
N 2009-09-11 10.02 10.25 10.00 10.09 493890 5003469 0.02 0.20%
N 2009-09-10 10.00 10.25 9.91 10.07 474642 4804483 0.07 0.70%
2009-09-09 10.09 10.13 9.85 10.00 478767 4772943 -0.09 -0.89%
2009-09-08 9.85 10.12 9.81 10.09 398102 3974350 0.17 1.71%
2009-09-07 9.96 10.09 9.86 9.92 377823 3775568 0.00 0.00%
2009-09-04 9.98 10.05 9.76 9.92 457247 4525055 -0.06 -0.60%
2009-09-03 9.57 10.00 9.57 9.98 707392 6971829 0.39 4.07%
2009-09-02 9.43 9.68 9.35 9.59 297169 2841985 0.12 1.27%
2009-09-01 9.40 9.77 9.31 9.47 383698 3655685 0.03 0.32%
N 2009-08-31 10.15 10.15 9.41 9.44 555818 5421539 -0.87 -8.44%
N 2009-08-28 10.50 10.62 10.21 10.31 443562 4612578 -0.24 -2.27%
N 2009-08-27 10.37 10.65 10.35 10.55 421167 4429321 0.11 1.05%
2009-08-26 10.13 10.55 10.13 10.44 370379 3849454 0.22 2.15%
2009-08-25 10.38 10.54 10.00 10.22 517280 5296389 -0.22 -2.11%
2009-08-24 10.58 10.59 10.31 10.44 384172 4009831 -0.03 -0.29%
2009-08-21 10.35 10.55 10.28 10.47 428484 4469069 0.08 0.77%
2009-08-20 10.04 10.44 10.04 10.39 467844 4802012 0.37 3.69%
2009-08-19 10.66 10.67 9.93 10.02 543109 5618115 -0.64 -6.00%
2009-08-18 10.39 10.77 10.33 10.66 536726 5699245 0.24 2.30%
2009-08-17 10.70 10.93 10.26 10.42 894756 9397734 -0.55 -5.01%
2009-08-14 11.10 11.12 10.60 10.97 786226 8527114 -0.11 -0.99%
2009-08-13 11.21 11.31 10.88 11.08 871763 9635968 -0.14 -1.25%
2009-08-12 11.99 12.00 11.13 11.22 777452 8979205 -0.78 -6.50%
2009-08-11 12.35 12.41 11.85 12.00 576630 6969287 -0.34 -2.75%
2009-08-10 11.90 12.35 11.72 12.34 957165 11476391 0.61 5.20%
N 2009-08-07 12.37 12.54 11.65 11.73 1061125 12758616 -0.67 -5.40%
N 2009-08-06 12.58 12.90 12.19 12.40 1217092 15252817 -0.34 -2.67%
N 2009-08-05 11.90 13.15 11.73 12.74 2582233 32696576 0.78 6.52%
N 2009-08-04 11.51 11.98 11.20 11.96 1439246 16628497 0.63 5.56%
N 2009-08-03 11.28 11.54 11.22 11.33 1075181 12211027 0.05 0.44%
N 2009-07-31 10.94 11.30 10.85 11.28 1092274 12160866 0.40 3.68%
2009-07-30 10.72 11.10 10.70 10.88 1104148 12034471 0.17 1.59%
2009-07-29 11.25 11.37 10.25 10.71 1313410 14442378 -0.56 -4.97%
N 2009-07-28 11.35 11.44 11.15 11.27 1214396 13667048 -0.16 -1.40%
N 2009-07-27 11.33 11.45 11.18 11.43 970861 10988871 0.12 1.06%
2009-07-24 11.67 11.70 11.01 11.31 1096696 12433726 -0.28 -2.42%
2009-07-23 11.66 11.73 11.45 11.59 741544 8569018 -0.07 -0.60%
N 2009-07-22 11.38 11.83 11.38 11.66 1177426 13700936 0.23 2.01%
N 2009-07-21 11.25 11.65 11.24 11.43 1501920 17234448 0.19 1.69%
2009-07-20 11.20 11.52 11.18 11.24 1300299 14734365 0.19 1.72%
N 2009-07-17 10.85 11.07 10.70 11.05 998584 10902355 0.28 2.60%
N 2009-07-16 10.99 11.10 10.76 10.77 1191302 13043229 -0.17 -1.55%
2009-07-15 10.62 11.04 10.60 10.94 1755336 19117200 0.30 2.82%
2009-07-14 10.33 10.68 10.29 10.64 1488264 15649798 0.33 3.20%
2009-07-13 10.37 10.52 10.25 10.31 780263 8102310 -0.09 -0.86%
2009-07-10 10.37 10.58 10.30 10.40 1060899 11068547 0.07 0.68%
2009-07-09 10.29 10.35 10.21 10.33 905339 9300058 0.05 0.49%
2009-07-08 10.35 10.42 10.12 10.28 1072672 11000636 -0.14 -1.34%
2009-07-07 10.61 10.66 10.40 10.42 1135702 11934786 -0.20 -1.88%
2009-07-06 10.30 10.69 10.18 10.62 1374603 14359297 0.36 3.51%
N 2009-07-03 10.21 10.33 10.18 10.26 834667 8552426 0.00 0.00%
N 2009-07-02 10.36 10.47 10.18 10.26 871874 8982160 -0.06 -0.58%
2009-07-01 10.30 10.45 10.17 10.32 726420 7469962 -0.27 -2.55%
2009-06-30 10.67 10.74 10.48 10.59 1329410 14111051 -0.08 -0.75%
2009-06-29 10.19 10.69 10.15 10.67 1393061 14591865 0.51 5.02%
2009-06-26 10.33 10.41 10.12 10.16 757100 7727249 -0.10 -0.97%
N 2009-06-25 10.43 10.48 10.23 10.26 971639 10046558 -0.11 -1.06%
2009-06-24 10.34 10.48 10.21 10.37 1390479 14380738 0.04 0.39%
N 2009-06-23 9.86 10.43 9.81 10.33 2002436 20470502 0.37 3.71%
N 2009-06-22 10.25 10.25 9.95 9.96 1389401 14014981 -0.17 -1.68%
N 2009-06-19 9.87 10.28 9.81 10.13 2097851 21110508 0.39 4.00%
2009-06-17 9.66 9.79 9.62 9.74 676764 6586684 0.04 0.41%
2009-06-16 9.53 9.75 9.51 9.70 774980 7470381 0.10 1.04%
N 2009-06-15 9.51 9.63 9.41 9.60 618160 5891991 0.10 1.05%
2009-06-12 9.73 9.79 9.44 9.50 917587 8806778 -0.22 -2.26%
N 2009-06-11 10.00 10.00 9.66 9.72 1237612 12175937 -0.29 -2.90%
N 2009-06-10 9.63 10.20 9.61 10.01 2069285 20620340 0.39 4.05%
N 2009-06-09 9.69 9.73 9.48 9.62 696180 6672061 -0.08 -0.82%
2009-06-08 9.61 9.76 9.51 9.70 822043 7926616 0.07 0.73%
2009-06-05 9.73 9.78 9.62 9.63 744790 7215534 -0.10 -1.03%
2009-06-04 9.50 9.74 9.41 9.73 1076688 10301201 0.22 2.31%
2009-06-03 9.45 9.54 9.34 9.51 754337 7117408 0.08 0.85%
2009-06-02 9.46 9.55 9.39 9.43 673439 6371594 0.03 0.32%
2009-06-01 9.32 9.48 9.31 9.40 623530 5862321 0.15 1.62%
2009-05-27 9.24 9.29 9.12 9.25 460377 4243495 0.01 0.11%