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

国投新集(601918)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 19.02 19.13 18.01 18.15 131954 2448124 -1.02 -5.32%
2009-11-26 20.27 20.58 19.05 19.17 164925 3284613 -0.92 -4.58%
2009-11-25 19.70 20.14 19.30 20.09 184398 3643860 0.31 1.57%
2009-11-24 20.66 21.14 19.55 19.78 238737 4898260 -0.86 -4.17%
2009-11-23 20.55 20.74 20.35 20.64 119612 2456274 0.09 0.44%
2009-11-20 20.66 20.95 20.29 20.55 117987 2423415 -0.10 -0.48%
2009-11-19 20.74 20.96 20.35 20.65 136148 2798593 -0.05 -0.24%
2009-11-18 20.65 21.50 20.53 20.70 236367 4957108 0.10 0.48%
2009-11-17 21.00 21.10 20.45 20.60 192412 3980046 -0.21 -1.01%
2009-11-16 19.92 21.00 19.92 20.81 317625 6562831 1.06 5.37%
2009-11-13 19.51 19.77 19.15 19.75 190913 3703881 -0.01 -0.05%
2009-11-12 19.86 20.00 19.68 19.76 114224 2265499 -0.04 -0.20%
2009-11-11 20.06 20.06 19.49 19.80 170314 3354273 -0.34 -1.69%
2009-11-10 20.40 20.94 20.08 20.14 202242 4138109 0.15 0.75%
2009-11-09 20.28 20.32 19.69 19.99 262180 5234516 -0.45 -2.20%
2009-11-06 20.81 20.93 20.38 20.44 169047 3480118 -0.30 -1.45%
2009-11-05 20.77 21.00 20.13 20.74 192482 3960108 -0.05 -0.24%
2009-11-04 20.11 20.97 19.65 20.79 329957 6744739 0.69 3.43%
2009-11-03 20.12 20.88 19.93 20.10 288499 5828923 -0.18 -0.89%
2009-11-02 17.85 20.35 17.76 20.28 387238 7538108 1.57 8.39%
2009-10-30 18.91 19.65 18.40 18.71 306922 5840378 0.53 2.92%
2009-10-29 17.60 18.75 17.53 18.18 203247 3715629 -0.28 -1.52%
2009-10-28 17.64 19.03 17.53 18.46 279670 5168696 0.67 3.77%
2009-10-27 18.50 18.79 17.77 17.79 286772 5234108 -1.30 -6.81%
2009-10-26 19.38 19.38 18.79 19.09 214724 4096979 -0.22 -1.14%
2009-10-23 17.92 19.50 17.92 19.31 320230 6030464 1.43 8.00%
2009-10-22 18.46 18.50 17.85 17.88 127927 2328448 -0.25 -1.38%
2009-10-21 18.30 18.65 18.03 18.13 194155 3569118 -0.34 -1.84%
2009-10-20 18.45 18.67 18.10 18.47 245529 4510122 0.08 0.43%
2009-10-19 17.89 18.50 17.38 18.39 313130 5660353 0.50 2.79%
2009-10-16 17.31 17.90 17.16 17.89 356944 6262478 0.91 5.36%
2009-10-15 16.39 17.10 16.39 16.98 283597 4760534 0.79 4.88%
2009-10-14 15.91 16.55 15.91 16.19 176941 2882893 0.39 2.47%
2009-10-13 15.20 15.99 15.15 15.80 110659 1741216 0.53 3.47%
2009-10-12 15.34 15.55 14.97 15.27 103206 1575972 -0.07 -0.46%
2009-10-09 14.50 15.35 14.50 15.34 103515 1549725 1.32 9.41%
2009-09-30 13.72 14.06 13.65 14.02 71548 996556 0.47 3.47%
2009-09-29 13.71 14.00 13.28 13.55 56391 765724 -0.25 -1.81%
2009-09-28 14.25 14.49 13.70 13.80 52876 744004 -0.44 -3.09%
2009-09-25 14.25 14.54 14.10 14.24 46153 658999 -0.18 -1.25%
2009-09-24 14.24 14.57 13.90 14.42 105434 1504090 0.17 1.19%
2009-09-23 14.98 15.28 14.06 14.25 99991 1459293 -0.73 -4.87%
N 2009-09-22 15.55 15.68 14.97 14.98 94715 1448738 -0.81 -5.13%
2009-09-21 15.38 15.82 14.90 15.79 103254 1583120 0.11 0.70%
2009-09-18 16.50 16.68 15.42 15.68 121590 1962318 -0.68 -4.16%
2009-09-17 16.35 16.65 16.29 16.36 126042 2069771 0.17 1.05%
2009-09-16 16.52 16.69 15.90 16.19 146015 2370704 -0.37 -2.23%
2009-09-15 16.10 16.90 16.02 16.56 227856 3794039 0.56 3.50%
2009-09-14 15.79 16.07 15.70 16.00 116314 1851224 0.13 0.82%
N 2009-09-11 15.67 16.10 15.60 15.87 116847 1858065 0.20 1.28%
2009-09-10 15.70 16.05 15.50 15.67 133182 2113022 -0.05 -0.32%
2009-09-09 15.71 16.04 15.40 15.72 168430 2654317 0.23 1.49%
2009-09-08 14.52 15.49 14.35 15.49 210463 3181389 0.70 4.73%
2009-09-07 14.97 15.25 14.52 14.79 135334 2024869 0.03 0.20%
2009-09-04 14.65 15.09 14.41 14.76 189022 2810101 0.17 1.17%
2009-09-03 13.56 14.65 13.39 14.59 194371 2760896 1.10 8.15%
2009-09-02 13.29 13.70 13.20 13.49 102630 1382997 0.29 2.20%
2009-09-01 13.45 13.77 13.13 13.20 96343 1293178 -0.43 -3.15%
2009-08-31 15.00 15.00 13.63 13.63 164634 2279696 -1.51 -9.97%
2009-08-28 15.93 16.23 15.10 15.14 124388 1915188 -0.87 -5.43%
2009-08-27 15.89 16.41 15.78 16.01 90291 1448417 -0.02 -0.12%
2009-08-26 15.60 16.39 15.50 16.03 100480 1617404 0.09 0.56%
N 2009-08-25 16.33 16.33 15.26 15.94 148059 2334495 -0.58 -3.51%
N 2009-08-24 15.98 16.78 15.78 16.52 227832 3738097 0.54 3.38%
N 2009-08-21 15.40 16.06 15.09 15.98 205967 3221328 0.36 2.31%
N 2009-08-20 14.85 16.05 14.81 15.62 229830 3557151 0.99 6.77%
2009-08-19 15.90 15.98 14.45 14.63 128030 1948148 -1.19 -7.52%
2009-08-18 15.30 15.89 15.18 15.82 162035 2535415 0.38 2.46%
2009-08-17 16.16 16.68 15.44 15.44 246438 3883146 -1.71 -9.97%
2009-08-14 17.75 17.87 17.10 17.15 131763 2296595 -0.52 -2.94%
2009-08-13 17.31 18.00 17.01 17.67 154501 2717208 0.31 1.79%
2009-08-12 18.00 18.00 17.18 17.36 131818 2307578 -0.84 -4.62%
2009-08-11 18.17 18.28 17.63 18.20 139394 2508331 0.20 1.11%
2009-08-10 18.41 18.60 17.45 18.00 191339 3437009 -0.14 -0.77%
2009-08-07 18.90 19.19 18.00 18.14 182966 3402478 -0.75 -3.97%
2009-08-06 19.79 19.79 18.28 18.89 283378 5361183 -1.23 -6.11%
2009-08-05 21.05 21.05 19.80 20.12 247897 5040866 -1.19 -5.58%
N 2009-08-04 20.94 21.40 20.00 21.31 242258 5042206 0.58 2.80%
N 2009-08-03 20.70 21.41 19.87 20.73 241093 4948100 0.03 0.14%
2009-07-31 20.10 20.80 19.95 20.70 149442 3040528 0.70 3.50%
2009-07-30 19.70 20.46 18.66 20.00 223611 4377196 0.14 0.70%
2009-07-29 21.28 21.50 19.52 19.86 215688 4422459 -1.83 -8.44%
2009-07-28 22.20 22.35 21.23 21.69 258677 5597517 -0.69 -3.08%
2009-07-27 22.10 22.50 21.80 22.38 264254 5840743 0.27 1.22%
N 2009-07-24 20.91 22.79 20.91 22.11 347780 7676992 1.23 5.89%
2009-07-23 20.46 21.09 19.91 20.88 305392 6268226 0.38 1.85%
2009-07-22 18.49 20.50 18.42 20.50 422164 8457944 1.86 9.98%
2009-07-21 19.30 19.33 18.50 18.64 210874 3979168 -0.82 -4.21%
2009-07-20 18.35 19.64 18.02 19.46 344147 6462902 1.21 6.63%
2009-07-17 17.48 18.40 17.20 18.25 268328 4815172 0.71 4.05%
N 2009-07-16 17.99 18.25 17.42 17.54 181516 3253037 -0.25 -1.41%
N 2009-07-15 17.53 18.18 17.11 17.79 272491 4797122 0.26 1.48%
2009-07-14 17.18 17.84 17.18 17.53 103965 1824479 0.35 2.04%
2009-07-13 17.76 17.76 17.16 17.18 195100 3376261 -0.67 -3.75%
2009-07-10 18.18 18.20 17.71 17.85 105493 1888910 -0.27 -1.49%
N 2009-07-09 17.15 18.50 16.90 18.12 266634 4760734 0.95 5.53%
2009-07-08 16.41 17.20 16.41 17.17 137076 2302100 0.43 2.57%
2009-07-07 17.19 17.29 16.60 16.74 182647 3078936 -0.66 -3.79%
2009-07-06 17.58 18.01 17.10 17.40 240364 4220218 -0.08 -0.46%
2009-07-03 16.30 17.55 16.20 17.48 294707 5022208 0.91 5.49%
2009-07-02 16.38 16.66 16.20 16.57 192929 3174127 0.19 1.16%
2009-07-01 16.30 16.65 16.30 16.38 111039 1830900 -0.11 -0.67%
2009-06-30 16.60 16.88 16.28 16.49 181800 3019979 0.08 0.49%
N 2009-06-29 15.86 16.56 15.60 16.41 180725 2933008 0.52 3.27%
2009-06-26 15.85 16.27 15.82 15.89 105139 1688483 0.12 0.76%
2009-06-25 16.06 16.12 15.58 15.77 86282 1364135 -0.29 -1.81%
N 2009-06-24 15.49 16.17 15.31 16.06 190529 3028095 0.57 3.68%
N 2009-06-23 15.10 15.74 14.70 15.49 163374 2477538 0.21 1.37%
2009-06-22 15.70 15.74 15.15 15.28 98659 1510684 -0.29 -1.86%
2009-06-19 16.21 16.22 15.47 15.57 119273 1874188 -0.55 -3.41%
2009-06-18 15.72 16.41 15.64 16.12 161581 2614082 0.54 3.47%
2009-06-17 15.50 15.73 15.19 15.58 72368 1117341 0.02 0.13%
2009-06-16 15.10 15.76 15.01 15.56 76545 1182404 0.18 1.17%
2009-06-15 15.55 15.60 15.09 15.38 98242 1500913 -0.23 -1.47%
2009-06-12 15.58 16.01 15.40 15.61 109679 1722724 -0.02 -0.13%
2009-06-11 15.85 16.03 15.50 15.63 99545 1567442 -0.22 -1.39%
2009-06-10 15.87 15.99 15.47 15.85 109293 1718984 0.19 1.21%
2009-06-09 15.71 16.11 15.19 15.66 171162 2660294 -0.23 -1.45%
2009-06-08 16.30 16.30 15.75 15.89 141313 2249228 -0.52 -3.17%
2009-06-05 16.50 16.97 16.39 16.41 192970 3216937 0.03 0.18%
2009-06-04 16.10 16.58 15.59 16.38 183191 2940399 -0.03 -0.18%
2009-06-03 16.00 16.65 15.84 16.41 171594 2800865 0.34 2.12%
2009-06-02 16.50 16.50 15.83 16.07 246218 3986010 -0.02 -0.12%
2009-06-01 15.08 16.09 15.08 16.09 239377 3764141 1.46 9.98%