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

泛海建设(000046)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 16.06 17.00 16.06 16.99 243912 4054637 0.83 5.14%
2009-11-24 16.38 17.13 15.90 16.16 270269 4500595 -0.23 -1.40%
2009-11-23 16.63 16.68 16.17 16.39 149221 2434734 -0.13 -0.79%
2009-11-20 16.20 16.80 15.85 16.52 180855 2966796 0.32 1.98%
2009-11-19 15.89 16.25 15.78 16.20 118441 1899016 0.33 2.08%
2009-11-18 16.10 16.18 15.77 15.87 89981 1429522 -0.23 -1.43%
2009-11-17 15.91 16.19 15.85 16.10 155825 2498762 0.22 1.39%
2009-11-16 15.35 15.91 15.35 15.88 110064 1730643 0.55 3.59%
2009-11-13 15.30 15.40 15.01 15.33 82733 1257271 -0.09 -0.58%
2009-11-12 15.72 15.85 15.30 15.42 109342 1700863 -0.28 -1.78%
2009-11-11 15.89 16.09 15.52 15.70 104815 1656962 -0.22 -1.38%
2009-11-10 15.80 16.10 15.69 15.92 142702 2274414 0.26 1.66%
2009-11-09 15.85 15.90 15.41 15.66 83091 1301708 -0.13 -0.82%
2009-11-06 15.63 16.00 15.44 15.79 126501 1988306 0.35 2.27%
2009-11-05 15.33 15.71 15.26 15.44 109670 1699790 0.11 0.72%
2009-11-04 15.35 15.50 14.82 15.33 168980 2547487 0.01 0.07%
2009-11-03 15.40 15.68 15.26 15.32 108955 1681526 -0.02 -0.13%
2009-11-02 14.20 15.34 14.15 15.34 97965 1451608 0.67 4.57%
2009-10-30 15.01 15.17 14.60 14.67 88250 1316472 -0.01 -0.07%
2009-10-29 15.10 15.29 14.50 14.68 92365 1371350 -0.69 -4.49%
2009-10-28 15.28 15.50 14.95 15.37 85306 1299076 0.08 0.52%
2009-10-27 16.00 16.00 15.28 15.29 120685 1879041 -0.88 -5.44%
2009-10-26 16.43 16.85 16.00 16.17 111265 1817308 -0.39 -2.35%
2009-10-23 16.20 17.19 16.20 16.56 171601 2888030 0.33 2.03%
2009-10-22 16.17 16.64 15.95 16.23 109309 1785809 0.05 0.31%
2009-10-21 16.01 16.65 15.80 16.18 177821 2917022 0.17 1.06%
2009-10-20 16.17 16.27 15.83 16.01 144622 2311736 -0.04 -0.25%
2009-10-19 15.00 16.36 14.86 16.05 210538 3325448 0.93 6.15%
2009-10-16 14.61 15.24 14.51 15.12 218293 3277015 0.51 3.49%
2009-10-15 14.43 14.69 14.33 14.61 151408 2197881 0.28 1.95%
2009-10-14 13.91 14.66 13.89 14.33 160899 2325463 0.44 3.17%
2009-10-13 13.56 13.90 13.53 13.89 48019 660407 0.21 1.53%
2009-10-12 13.75 14.15 13.62 13.68 78447 1085471 -0.07 -0.51%
2009-10-09 13.23 13.83 13.20 13.75 63168 856570 0.76 5.85%
2009-09-30 12.76 13.24 12.76 12.99 57844 755733 0.25 1.96%
2009-09-29 12.50 13.00 12.20 12.74 90500 1142271 -0.27 -2.08%
2009-09-25 13.30 13.36 12.93 13.01 71516 939156 -0.38 -2.84%
2009-09-24 13.00 13.86 12.60 13.39 126720 1667583 0.27 2.06%
N 2009-09-23 13.60 13.80 13.05 13.12 87553 1170429 -0.43 -3.17%
N 2009-09-22 14.07 14.42 13.52 13.55 108126 1513340 -0.57 -4.04%
N 2009-09-21 14.00 14.15 13.40 14.12 106888 1469477 -0.07 -0.49%
2009-09-18 15.18 15.24 13.88 14.19 181352 2646566 -0.99 -6.52%
2009-09-17 15.05 15.38 15.05 15.18 122649 1865447 0.02 0.13%
2009-09-16 15.49 15.55 14.91 15.16 151490 2304943 -0.42 -2.70%
2009-09-15 15.31 15.84 14.82 15.58 192687 2944300 0.30 1.96%
2009-09-14 15.00 15.37 14.97 15.28 155187 2360712 0.31 2.07%
N 2009-09-11 14.61 15.33 14.61 14.97 188133 2830369 0.12 0.81%
2009-09-10 14.65 15.44 14.50 14.85 255036 3850703 0.03 0.20%
2009-09-09 15.18 15.18 14.40 14.82 345433 5087652 0.27 1.86%
N 2009-09-08 13.21 14.55 13.05 14.55 238220 3385755 1.32 9.98%
2009-09-07 13.39 13.82 13.11 13.23 159707 2159632 -0.12 -0.90%
2009-09-04 13.39 13.66 13.14 13.35 173033 2319142 0.05 0.38%
2009-09-03 12.36 13.45 12.36 13.30 226599 2948134 0.96 7.78%
2009-09-02 12.10 12.57 11.96 12.34 87432 1078789 0.12 0.98%
N 2009-09-01 11.86 12.67 11.80 12.22 154913 1902585 0.29 2.43%
N 2009-08-31 12.96 13.22 11.93 11.93 149803 1850674 -1.32 -9.96%
2009-08-28 14.05 14.05 13.19 13.25 138681 1867653 -0.82 -5.83%
2009-08-27 13.88 14.25 13.59 14.07 112092 1567030 0.05 0.36%
2009-08-26 13.30 14.20 13.30 14.02 130250 1822814 0.44 3.24%
2009-08-25 14.23 14.40 13.05 13.58 163193 2235546 -0.92 -6.34%
2009-08-24 14.16 14.66 13.94 14.50 158646 2272598 0.34 2.40%
2009-08-21 13.93 14.41 13.80 14.16 147601 2077661 0.14 1.00%
2009-08-20 13.52 14.29 13.46 14.02 176269 2448183 0.31 2.26%
N 2009-08-19 15.21 15.30 13.61 13.71 189929 2723884 -1.40 -9.27%
N 2009-08-17 16.49 16.49 15.11 15.11 176815 2747070 -1.68 -10.01%
N 2009-08-14 17.00 17.51 16.66 16.79 273271 4664491 -0.33 -1.93%
2009-08-13 16.16 17.28 15.65 17.12 407020 6746286 1.05 6.53%
N 2009-08-12 15.99 16.68 15.81 16.07 268223 4356447 0.03 0.19%
N 2009-08-11 15.89 16.29 15.70 16.04 158524 2540018 0.16 1.01%
2009-08-10 16.40 16.49 15.50 15.88 180978 2877963 -0.25 -1.55%
2009-08-07 16.98 16.98 16.03 16.13 160642 2657805 -1.06 -6.17%
2009-08-06 16.68 17.85 15.88 17.19 302198 5060684 0.47 2.81%
2009-08-05 17.28 17.30 16.42 16.72 180081 3011973 -0.55 -3.19%
2009-08-04 17.59 18.05 17.00 17.27 190080 3329974 -0.26 -1.48%
2009-08-03 18.03 18.05 17.25 17.53 144334 2520338 -0.41 -2.29%
N 2009-07-31 16.94 18.00 16.82 17.94 140170 2437411 1.06 6.28%
2009-07-30 17.50 17.88 16.33 16.88 149550 2522461 -0.59 -3.38%
2009-07-29 19.18 19.20 17.37 17.47 154448 2806736 -1.83 -9.48%
2009-07-28 19.10 19.53 18.86 19.30 134350 2570891 0.10 0.52%
2009-07-27 19.28 19.38 18.95 19.20 146659 2795949 -0.21 -1.08%
2009-07-24 20.33 20.33 18.95 19.41 149139 2904716 -0.68 -3.38%
2009-07-23 19.68 20.50 19.40 20.09 190266 3819485 0.59 3.03%
2009-07-22 19.18 19.55 19.08 19.50 106947 2069837 0.24 1.25%
N 2009-07-21 19.30 19.80 19.00 19.26 156789 3043932 -0.13 -0.67%
N 2009-07-20 19.50 19.56 18.95 19.39 144431 2773930 -0.27 -1.37%
2009-07-17 19.70 19.99 19.50 19.66 77400 1524783 -0.15 -0.76%
N 2009-07-16 19.76 20.20 19.28 19.81 134061 2652282 0.12 0.61%
N 2009-07-15 20.12 20.39 19.47 19.69 124631 2464201 -0.40 -1.99%
N 2009-07-14 19.44 20.20 19.44 20.09 128771 2553165 0.67 3.45%
N 2009-07-13 19.53 19.80 19.38 19.42 92638 1811819 -0.54 -2.71%
2009-07-10 19.50 20.60 19.00 19.96 205236 4032112 0.38 1.94%
2009-07-09 20.03 20.30 19.28 19.58 116253 2268444 -0.42 -2.10%
2009-07-08 19.69 20.34 19.50 20.00 61912 1234360 0.28 1.42%
2009-07-07 20.43 20.43 19.50 19.72 86120 1699680 -0.77 -3.76%
2009-07-06 21.00 21.60 20.38 20.49 93294 1939303 -0.51 -2.43%
2009-07-03 20.35 21.33 20.20 21.00 125187 2610528 0.45 2.19%
2009-07-02 20.65 20.98 20.15 20.55 83569 1703423 -0.09 -0.44%
2009-07-01 19.82 21.34 19.58 20.64 102605 2129628 0.74 3.72%
2009-06-30 20.47 20.48 19.63 19.90 80946 1624736 -0.57 -2.79%
2009-06-29 19.37 21.00 19.20 20.47 126125 2578301 1.38 7.23%
2009-06-25 19.07 19.85 18.60 19.09 92777 1797164 -0.04 -0.21%
2009-06-24 18.93 19.50 18.50 19.13 74384 1417363 0.26 1.38%
2009-06-23 19.02 19.40 18.60 18.87 76147 1441359 -0.53 -2.73%
2009-06-22 20.10 20.28 19.10 19.40 94514 1836849 -0.55 -2.76%
2009-06-19 19.63 20.33 19.28 19.95 98057 1953104 0.21 1.06%
2009-06-18 19.35 20.35 18.99 19.74 132855 2616316 0.75 3.95%
2009-06-17 17.28 18.99 16.80 18.99 116560 2121517 1.73 10.02%
2009-06-16 17.13 17.30 16.71 17.26 40753 694072 0.03 0.17%
2009-06-15 17.19 17.50 16.68 17.23 33050 565063 0.15 0.88%
2009-06-12 16.84 17.68 16.70 17.08 46730 802251 0.24 1.43%
2009-06-11 17.36 17.65 16.80 16.84 78078 1330349 -0.74 -4.21%
2009-06-10 18.40 18.50 17.30 17.58 102060 1795557 -0.70 -3.83%
N 2009-06-09 18.00 18.55 17.83 18.28 56747 1030396 0.18 0.99%
N 2009-06-08 17.51 18.87 17.32 18.10 87335 1593785 0.47 2.67%
2009-06-05 18.28 18.58 17.55 17.63 97477 1751220 -0.65 -3.56%
N 2009-06-04 17.82 18.70 17.50 18.28 161000 2930312 0.46 2.58%
N 2009-06-03 16.45 17.82 16.21 17.82 146326 2553148 1.62 10.00%
2009-06-02 14.99 16.40 14.83 16.20 91736 1445735 1.21 8.07%
2009-06-01 14.45 15.10 14.45 14.99 53677 794234 0.91 6.46%
2009-05-27 14.10 14.45 13.90 14.08 35839 506391 -0.05 -0.35%
2009-05-26 14.82 14.82 14.12 14.13 62301 894202 -0.71 -4.78%