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

万 科Ａ(000002)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 11.70 11.79 11.15 11.27 2198540 25317258 -0.64 -5.37%
2009-11-26 12.10 12.48 11.86 11.91 3107759 37981776 -0.19 -1.57%
2009-11-25 11.90 12.10 11.73 12.10 2205363 26316836 0.15 1.25%
2009-11-24 12.25 12.44 11.92 11.95 3458646 42324436 -0.24 -1.97%
2009-11-23 12.25 12.25 12.08 12.19 1802491 21889962 -0.07 -0.57%
2009-11-20 12.26 12.37 12.06 12.26 2003286 24466768 -0.01 -0.08%
2009-11-19 12.18 12.31 12.10 12.27 1639361 19966952 0.13 1.07%
2009-11-18 12.19 12.25 12.10 12.14 1313831 15958801 -0.04 -0.33%
2009-11-17 12.24 12.38 12.17 12.18 1748349 21448624 0.02 0.16%
2009-11-16 11.89 12.20 11.87 12.16 2080430 25105276 0.35 2.96%
2009-11-13 11.83 11.89 11.58 11.81 1675106 19623304 -0.07 -0.59%
2009-11-12 11.99 12.09 11.85 11.88 1443178 17216472 -0.10 -0.83%
2009-11-11 12.13 12.13 11.90 11.98 1252087 15026108 -0.16 -1.32%
2009-11-10 12.11 12.29 11.99 12.14 1758105 21321590 0.10 0.83%
2009-11-09 12.10 12.19 11.88 12.04 1325076 15934287 -0.06 -0.50%
2009-11-06 11.94 12.19 11.80 12.10 2182698 26219606 0.33 2.80%
2009-11-05 11.71 11.95 11.65 11.77 1204716 14211111 0.02 0.17%
2009-11-04 11.95 11.97 11.58 11.75 2040925 23924018 -0.19 -1.59%
2009-11-03 11.93 11.99 11.79 11.94 1749627 20796842 0.01 0.08%
2009-11-02 11.19 11.95 11.11 11.93 1504536 17331886 0.42 3.65%
2009-10-30 11.71 11.76 11.50 11.51 1080371 12558122 0.03 0.26%
2009-10-29 11.65 11.73 11.40 11.48 1269699 14691128 -0.45 -3.77%
2009-10-28 11.90 12.05 11.60 11.93 1162114 13759923 -0.05 -0.42%
2009-10-27 12.43 12.43 11.98 11.98 1481792 17981112 -0.49 -3.93%
2009-10-26 12.52 12.69 12.40 12.47 1024536 12828804 0.00 0.00%
2009-10-23 12.40 12.69 12.37 12.47 1373795 17241204 0.12 0.97%
2009-10-22 12.38 12.62 12.29 12.35 1209607 15043419 -0.18 -1.44%
2009-10-21 12.42 12.77 12.31 12.53 1780087 22452904 0.12 0.97%
2009-10-20 12.43 12.56 12.21 12.41 1789659 22168200 0.07 0.57%
2009-10-19 11.56 12.38 11.56 12.34 2757082 33455518 0.79 6.84%
2009-10-16 11.47 11.67 11.31 11.55 1050567 12094308 0.08 0.70%
2009-10-15 11.53 11.80 11.45 11.47 1142595 13255691 0.05 0.44%
2009-10-14 11.09 11.63 11.02 11.42 1998729 22788806 0.42 3.82%
2009-10-13 10.78 11.04 10.75 11.00 638022 6980488 0.15 1.38%
2009-10-12 10.98 11.10 10.83 10.85 904372 9920876 -0.11 -1.00%
2009-10-09 10.65 11.00 10.49 10.96 1062542 11405918 0.54 5.18%
2009-09-30 10.39 10.57 10.35 10.42 703848 7349134 0.08 0.77%
2009-09-29 10.35 10.49 10.20 10.34 745558 7700264 0.03 0.29%
2009-09-28 10.67 10.79 10.22 10.31 758004 7976183 -0.33 -3.10%
2009-09-25 10.70 10.90 10.50 10.64 1007350 10735288 -0.22 -2.03%
2009-09-24 10.50 11.10 10.18 10.86 1553184 16437939 0.31 2.94%
2009-09-23 10.83 11.05 10.50 10.55 1074296 11488456 -0.36 -3.30%
2009-09-22 11.10 11.45 10.90 10.91 1154782 12878522 -0.32 -2.85%
2009-09-21 11.20 11.29 10.85 11.23 1363995 15032770 -0.13 -1.14%
N 2009-09-18 11.93 11.93 11.05 11.36 2047485 23639340 -0.57 -4.78%
2009-09-17 11.90 11.99 11.74 11.93 1736810 20626020 0.03 0.25%
N 2009-09-16 12.00 12.30 11.68 11.90 2584121 30944892 -0.04 -0.34%
2009-09-14 11.70 11.95 11.60 11.94 1382883 16314067 0.38 3.29%
N 2009-09-11 11.38 11.70 11.34 11.56 1450030 16752011 0.25 2.21%
2009-09-10 11.33 11.51 11.22 11.31 1252807 14276550 -0.06 -0.53%
2009-09-09 11.45 11.55 11.19 11.37 1774279 20119676 -0.06 -0.53%
N 2009-09-08 11.00 11.45 10.87 11.43 2139368 24025032 0.31 2.79%
2009-09-07 11.22 11.50 10.92 11.12 1841232 20689488 -0.05 -0.45%
N 2009-09-04 11.05 11.38 10.90 11.17 2458064 27452952 0.19 1.73%
N 2009-09-03 10.19 11.08 10.11 10.98 3152550 33643120 0.91 9.04%
2009-09-02 9.79 10.20 9.61 10.07 2152149 21599028 0.18 1.82%
N 2009-09-01 9.35 10.13 9.21 9.89 2551778 24897768 0.49 5.21%
2009-08-31 10.10 10.10 9.29 9.40 2283329 21814778 -0.83 -8.11%
2009-08-28 10.66 10.75 10.15 10.23 1666411 17227032 -0.47 -4.39%
N 2009-08-27 10.65 10.96 10.45 10.70 1830957 19571880 -0.25 -2.28%
N 2009-08-26 10.65 11.08 10.50 10.95 1465188 16003568 0.26 2.43%
N 2009-08-25 11.28 11.32 10.45 10.69 1693280 18307726 -0.64 -5.65%
N 2009-08-24 11.41 11.50 11.20 11.33 1344975 15262251 -0.01 -0.09%
2009-08-21 11.16 11.57 11.10 11.34 1515155 17179966 0.06 0.53%
2009-08-20 10.98 11.32 10.83 11.28 1979190 22031114 0.28 2.54%
2009-08-19 11.78 11.78 10.64 11.00 1725457 19178650 -0.65 -5.58%
2009-08-18 11.49 11.81 11.38 11.65 1418937 16442044 0.15 1.30%
N 2009-08-17 12.64 12.67 11.49 11.50 2589013 31096552 -1.27 -9.95%
N 2009-08-14 12.79 13.12 12.64 12.77 1967853 25360222 -0.02 -0.16%
2009-08-13 12.55 12.87 11.98 12.79 2168533 27262456 0.25 1.99%
N 2009-08-12 12.68 12.91 12.51 12.54 1978371 25195652 -0.13 -1.03%
N 2009-08-11 12.56 12.82 12.56 12.67 1187957 15087043 0.13 1.04%
2009-08-10 12.81 12.99 12.35 12.54 1701510 21460952 -0.21 -1.65%
N 2009-08-07 13.28 13.28 12.70 12.75 1778271 23105722 -0.54 -4.06%
N 2009-08-06 13.09 13.60 12.58 13.29 2964927 38924980 0.14 1.06%
N 2009-08-05 13.33 13.40 13.00 13.15 1898097 24957428 -0.16 -1.20%
N 2009-08-04 13.42 13.60 13.06 13.31 2204908 29504714 0.07 0.53%
N 2009-08-03 13.39 13.41 13.00 13.24 2119740 27921190 -0.12 -0.90%
N 2009-07-31 12.93 13.40 12.68 13.36 2855295 37386692 0.46 3.57%
2009-07-30 13.20 13.49 12.31 12.90 3730014 47850676 -0.30 -2.27%
N 2009-07-29 14.16 14.16 12.82 13.20 3082015 42112108 -1.04 -7.30%
2009-07-28 14.16 14.51 13.76 14.24 3040954 42941896 0.07 0.49%
2009-07-27 14.23 14.30 13.95 14.17 2067994 29166530 -0.05 -0.35%
N 2009-07-24 14.55 14.68 13.80 14.22 2545653 36249712 -0.20 -1.39%
2009-07-23 13.99 14.50 13.95 14.42 3555467 51020180 0.43 3.07%
2009-07-22 13.70 14.05 13.70 13.99 2280363 31646964 0.07 0.50%
2009-07-21 13.90 14.20 13.66 13.92 3129863 43723884 -0.04 -0.29%
2009-07-20 13.99 14.00 13.59 13.96 3029609 41768628 -0.11 -0.78%
N 2009-07-17 14.19 14.25 13.90 14.07 1611526 22665972 -0.09 -0.64%
2009-07-16 14.29 14.48 14.00 14.16 2158360 30728076 -0.10 -0.70%
2009-07-15 14.44 14.64 14.15 14.26 2246367 32110068 -0.18 -1.25%
N 2009-07-14 14.08 14.45 14.05 14.44 2081752 29556710 0.40 2.85%
2009-07-13 14.27 14.33 14.00 14.04 1463906 20650232 -0.23 -1.61%
2009-07-10 14.20 14.55 13.96 14.27 1904957 27101232 0.02 0.14%
2009-07-09 14.38 14.44 14.10 14.25 1464480 20873784 -0.17 -1.18%
N 2009-07-08 13.85 14.57 13.62 14.42 2599419 36455336 0.33 2.34%
2009-07-07 14.40 14.42 13.89 14.09 2182056 30772240 -0.36 -2.49%
N 2009-07-06 14.42 14.94 14.34 14.45 2650343 38588532 0.17 1.19%
N 2009-07-03 13.18 14.39 13.15 14.28 2115373 29153994 0.93 6.97%
2009-07-02 13.26 13.37 13.11 13.35 1311555 17372496 0.16 1.21%
2009-07-01 12.73 13.43 12.69 13.19 1678277 22072256 0.44 3.45%
2009-06-30 12.90 13.01 12.70 12.75 1109112 14261848 -0.14 -1.09%
N 2009-06-29 12.61 13.24 12.48 12.89 1814288 23472312 0.29 2.30%
2009-06-26 12.52 12.75 12.35 12.60 1250633 15693406 0.14 1.12%
2009-06-25 12.41 12.75 12.24 12.46 1421133 17796304 0.05 0.40%
2009-06-24 12.29 12.60 12.03 12.41 1507577 18567066 0.06 0.49%
N 2009-06-23 12.21 12.73 11.95 12.35 2034107 25021634 -0.10 -0.80%
N 2009-06-22 12.49 12.89 12.28 12.45 2338014 29311568 0.06 0.48%
2009-06-19 11.94 12.51 11.85 12.39 2231940 27178320 0.47 3.94%
N 2009-06-18 11.82 12.05 11.73 11.92 2404397 28668042 0.04 0.34%
2009-06-17 10.81 11.91 10.59 11.88 3535197 40390040 1.05 9.70%
N 2009-06-16 11.06 11.07 10.75 10.83 1058834 11516642 -0.28 -2.52%
2009-06-15 10.94 11.15 10.70 11.11 828880 9110765 0.15 1.37%
2009-06-12 10.80 11.20 10.68 10.96 1219023 13325286 0.07 0.64%
2009-06-11 11.22 11.23 10.80 10.89 1424613 15618096 -0.33 -2.94%
2009-06-10 11.40 11.47 11.16 11.22 1145909 12915162 -0.15 -1.32%
N 2009-06-09 11.21 11.52 11.01 11.37 1604031 18084352 0.23 2.06%
N 2009-06-08 10.61 11.30 10.61 11.14 1926395 21279390 0.45 4.21%
2009-06-05 10.88 11.05 10.66 10.69 1084037 11744448 -0.17 -1.56%
2009-06-04 10.75 11.07 10.65 10.86 1929860 20941242 0.02 0.18%
N 2009-06-03 10.22 10.84 10.18 10.84 2478741 26329572 0.62 6.07%
2009-06-02 10.30 10.47 10.17 10.22 1597438 16529538 0.06 0.59%
2009-06-01 9.99 10.25 9.99 10.16 1716902 17435648 0.42 4.31%