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

中国远洋(601919)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 15.06 15.16 14.30 14.33 801122 11812382 -0.82 -5.41%
2009-11-25 14.70 15.18 14.56 15.15 681979 10118689 0.34 2.30%
2009-11-24 15.53 15.86 14.70 14.81 1017819 15663112 -0.71 -4.58%
2009-11-23 15.40 15.57 15.24 15.52 816291 12544413 0.11 0.71%
2009-11-20 15.71 15.71 15.33 15.41 876173 13552440 -0.51 -3.20%
2009-11-19 16.05 16.26 15.73 15.92 645221 10310189 0.05 0.32%
2009-11-18 15.77 16.09 15.62 15.87 696489 11050754 0.18 1.15%
2009-11-17 15.88 16.00 15.58 15.69 689120 10863066 0.02 0.13%
2009-11-16 15.25 15.85 15.15 15.67 1013805 15655298 0.67 4.47%
2009-11-13 14.72 15.15 14.60 15.00 1026057 15250821 0.41 2.81%
2009-11-12 14.78 14.93 14.50 14.59 691287 10182416 -0.01 -0.07%
2009-11-11 14.15 14.96 14.12 14.60 1001123 14623089 0.45 3.18%
2009-11-10 14.35 14.45 14.10 14.15 567155 8085602 0.00 0.00%
2009-11-09 14.19 14.26 13.83 14.15 642398 9033256 -0.01 -0.07%
2009-11-06 14.21 14.39 14.01 14.16 634563 9021245 0.15 1.07%
2009-11-05 13.90 14.14 13.71 14.01 496262 6929401 0.21 1.52%
2009-11-04 13.65 14.02 13.60 13.80 417386 5771859 0.11 0.80%
2009-11-03 13.42 13.88 13.35 13.69 430199 5880972 0.27 2.01%
2009-11-02 12.70 13.45 12.60 13.42 428740 5621558 0.27 2.05%
2009-10-30 13.30 13.42 13.12 13.15 342111 4538593 0.08 0.61%
2009-10-29 13.10 13.25 13.00 13.07 379338 4964237 -0.37 -2.75%
2009-10-28 13.30 13.50 13.02 13.44 439852 5847948 0.05 0.37%
2009-10-27 14.00 14.00 13.36 13.39 665632 9076483 -0.76 -5.37%
2009-10-26 14.37 14.40 14.00 14.15 443802 6276471 -0.22 -1.53%
2009-10-23 14.05 14.65 14.04 14.37 731937 10505336 0.34 2.42%
2009-10-22 14.01 14.27 13.96 14.03 444707 6276398 -0.01 -0.07%
2009-10-21 14.18 14.29 13.98 14.04 514671 7263360 -0.15 -1.06%
2009-10-20 13.97 14.43 13.94 14.19 739709 10495566 0.32 2.31%
2009-10-19 13.60 13.99 13.41 13.87 563048 7740625 0.29 2.13%
2009-10-16 13.41 13.64 13.12 13.58 435854 5825164 0.18 1.34%
2009-10-15 13.55 13.75 13.16 13.40 406336 5480557 0.05 0.38%
2009-10-14 13.18 13.74 13.10 13.35 614554 8279571 0.12 0.91%
2009-10-13 12.88 13.32 12.80 13.23 357708 4705526 0.24 1.85%
2009-10-12 13.30 13.33 12.85 12.99 539774 7038092 -0.27 -2.04%
2009-10-09 12.80 13.26 12.69 13.26 783550 10220697 1.21 10.04%
2009-09-30 12.05 12.22 12.00 12.05 277211 3353431 0.11 0.92%
2009-09-29 12.28 12.35 11.78 11.94 447506 5367684 -0.28 -2.29%
2009-09-28 12.70 12.84 12.18 12.22 331725 4161134 -0.38 -3.02%
2009-09-25 12.45 12.71 12.30 12.60 457200 5731630 0.07 0.56%
N 2009-09-24 12.50 12.75 12.16 12.53 589244 7334165 -0.09 -0.71%
N 2009-09-23 13.00 13.23 12.49 12.62 629283 8037274 -0.39 -3.00%
2009-09-22 13.55 13.68 12.95 13.01 454734 6055889 -0.61 -4.48%
2009-09-21 13.60 13.66 13.18 13.62 479575 6431467 -0.20 -1.45%
N 2009-09-18 14.45 14.51 13.71 13.82 663608 9371993 -0.62 -4.29%
2009-09-17 14.13 14.61 14.13 14.44 565976 8169477 0.32 2.27%
2009-09-16 14.30 14.42 13.93 14.12 610704 8633634 -0.33 -2.28%
N 2009-09-15 14.50 14.70 14.00 14.45 710044 10192178 -0.02 -0.14%
N 2009-09-14 14.20 14.60 14.12 14.47 587369 8438520 0.20 1.40%
N 2009-09-11 14.16 14.39 14.10 14.27 544649 7783940 0.11 0.78%
N 2009-09-10 14.01 14.60 13.91 14.16 798356 11448371 -0.12 -0.84%
N 2009-09-09 13.62 14.39 13.51 14.28 1111595 15518826 0.68 5.00%
N 2009-09-08 13.15 13.65 12.85 13.60 765831 10223045 0.35 2.64%
2009-09-07 13.25 13.58 13.11 13.25 609412 8151246 0.08 0.61%
N 2009-09-04 13.14 13.34 12.90 13.17 753461 9902494 -0.02 -0.15%
2009-09-03 12.42 13.32 12.29 13.19 776793 9980225 0.78 6.29%
N 2009-09-02 12.20 12.54 12.10 12.41 647874 8006762 0.05 0.41%
N 2009-09-01 12.33 12.68 12.20 12.36 506455 6286198 -0.02 -0.16%
N 2009-08-31 13.43 13.43 12.31 12.38 686288 8737364 -1.29 -9.44%
N 2009-08-28 14.14 14.34 13.53 13.67 758992 10454426 -0.69 -4.80%
N 2009-08-27 14.48 14.83 13.99 14.36 641160 9247048 -0.32 -2.18%
2009-08-26 13.80 15.11 13.70 14.68 870397 12600526 0.72 5.16%
N 2009-08-25 14.54 14.54 13.37 13.96 886557 12282110 -0.68 -4.64%
2009-08-24 14.54 14.84 14.23 14.64 730877 10685751 0.00 0.00%
2009-08-21 14.20 14.66 13.91 14.64 928772 13294214 0.27 1.88%
2009-08-20 13.80 14.45 13.78 14.37 817090 11544686 0.55 3.98%
2009-08-19 14.80 14.91 13.51 13.82 758227 10698347 -1.10 -7.37%
2009-08-18 14.40 15.12 14.40 14.92 614114 9078261 0.33 2.26%
2009-08-17 15.35 15.59 14.42 14.59 750907 11292194 -1.09 -6.95%
2009-08-14 16.38 16.45 15.66 15.68 623354 9983062 -0.70 -4.27%
2009-08-13 16.02 16.48 15.69 16.38 667886 10767343 0.32 1.99%
2009-08-12 17.00 17.02 15.95 16.06 825682 13536372 -1.11 -6.46%
2009-08-11 17.38 17.42 16.80 17.17 612522 10449527 -0.18 -1.04%
2009-08-10 17.63 17.96 16.87 17.35 690680 12030997 -0.06 -0.34%
N 2009-08-07 18.48 18.60 17.20 17.41 1121816 20094148 -1.32 -7.05%
2009-08-06 19.60 19.60 18.58 18.73 731030 13869025 -1.09 -5.50%
2009-08-05 19.74 20.21 19.39 19.82 754606 14976881 -0.01 -0.05%
2009-08-04 19.99 20.10 19.30 19.83 847494 16783452 -0.16 -0.80%
2009-08-03 18.47 20.15 18.18 19.99 1607715 31454308 1.49 8.05%
2009-07-31 17.60 19.01 17.20 18.50 1109986 19934580 0.98 5.59%
N 2009-07-30 17.59 17.99 16.59 17.52 931072 16028293 -0.03 -0.17%
N 2009-07-29 18.80 19.10 17.23 17.55 1240946 22465822 -1.60 -8.36%
N 2009-07-28 18.55 19.98 18.50 19.15 1279699 24699800 0.38 2.02%
N 2009-07-27 17.91 19.00 17.55 18.77 1273345 23490112 0.97 5.45%
2009-07-24 17.60 18.11 16.89 17.80 916232 16141719 0.32 1.83%
2009-07-23 17.68 17.74 17.29 17.48 600446 10484757 -0.22 -1.24%
2009-07-22 17.26 17.89 17.18 17.70 792222 13974942 0.43 2.49%
2009-07-21 17.56 17.85 17.03 17.27 1069113 18656202 -0.22 -1.26%
2009-07-20 16.35 17.91 16.33 17.49 1537485 26648180 1.21 7.43%
N 2009-07-17 15.90 16.50 15.83 16.28 956413 15453282 0.36 2.26%
N 2009-07-16 16.30 16.87 15.85 15.92 1698946 27871644 -0.16 -0.99%
N 2009-07-15 14.92 16.08 14.92 16.08 1806418 28335492 1.45 9.91%
2009-07-14 14.39 14.68 14.31 14.63 739566 10750817 0.16 1.11%
N 2009-07-13 14.70 14.75 14.35 14.47 824907 11992695 -0.23 -1.56%
2009-07-10 14.66 15.08 14.52 14.70 797113 11812672 0.01 0.07%
2009-07-09 14.43 14.72 14.23 14.69 940881 13659141 0.21 1.45%
2009-07-08 14.25 14.50 13.95 14.48 961431 13684755 0.06 0.42%
2009-07-07 14.60 14.88 14.35 14.42 1034098 15121525 -0.31 -2.10%
2009-07-06 14.38 14.95 14.12 14.73 1475139 21563472 0.43 3.01%
2009-07-03 13.60 14.54 13.56 14.30 1554861 22008168 0.49 3.55%
2009-07-02 13.45 13.98 13.38 13.81 932517 12778982 0.37 2.75%
2009-07-01 13.35 13.48 13.23 13.44 454208 6062128 -0.13 -0.96%
2009-06-30 13.86 13.94 13.50 13.57 620668 8515196 -0.25 -1.81%
2009-06-29 13.69 14.06 13.45 13.82 1178431 16278234 0.08 0.58%
2009-06-26 13.24 13.78 13.11 13.74 1020324 13742032 0.55 4.17%
2009-06-25 13.43 13.43 13.16 13.19 457903 6065653 -0.21 -1.57%
2009-06-24 13.10 13.41 13.07 13.40 521799 6909316 0.18 1.36%
N 2009-06-23 13.25 13.40 13.08 13.22 623829 8242283 -0.33 -2.44%
N 2009-06-22 13.63 13.86 13.50 13.55 716742 9798039 0.06 0.45%
2009-06-19 13.50 13.60 13.27 13.49 635576 8551718 0.00 0.00%
2009-06-18 13.55 13.68 13.35 13.49 683693 9222250 0.06 0.45%
2009-06-17 13.15 13.50 13.08 13.43 635393 8467245 0.34 2.60%
2009-06-16 13.07 13.17 12.93 13.09 390746 5095344 -0.11 -0.83%
2009-06-15 12.94 13.22 12.90 13.20 460169 6010417 0.24 1.85%
2009-06-12 13.25 13.34 12.84 12.96 825000 10745205 -0.26 -1.97%
2009-06-11 13.70 13.75 13.18 13.22 909407 12168377 -0.44 -3.22%
N 2009-06-10 13.58 13.76 13.46 13.66 846069 11531522 0.11 0.81%
2009-06-08 14.00 14.00 13.43 13.55 1475606 20069346 -0.53 -3.76%
2009-06-05 13.85 14.46 13.61 14.08 1728849 24392408 0.14 1.00%
2009-06-04 14.01 14.20 13.65 13.94 1429665 19839360 -0.29 -2.04%
N 2009-06-03 14.20 14.45 13.92 14.23 1497164 21236400 0.15 1.06%
2009-06-02 13.65 14.50 13.50 14.08 2372702 33202984 0.75 5.63%
N 2009-06-01 13.61 13.98 13.30 13.33 1824040 24779192 0.59 4.63%
N 2009-05-27 12.39 12.84 12.32 12.74 966140 12199100 0.56 4.60%
2009-05-26 12.35 12.44 12.17 12.18 418856 5152506 -0.18 -1.46%