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

富龙热电(000426)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 13.50 14.50 13.34 13.70 216535 3022066 0.00 0.00%
2009-11-26 13.89 13.94 13.12 13.70 168010 2293386 -0.15 -1.08%
2009-11-25 12.70 13.96 12.70 13.85 172433 2311617 0.97 7.53%
2009-11-24 13.38 13.74 12.83 12.88 175967 2344991 -0.47 -3.52%
2009-11-23 13.32 13.45 13.12 13.35 120657 1595256 0.03 0.23%
2009-11-20 13.62 13.81 13.19 13.32 146307 1956286 -0.20 -1.48%
2009-11-19 13.15 13.99 12.98 13.52 270472 3659740 0.37 2.81%
2009-11-18 12.10 13.30 12.02 13.15 298291 3817802 1.05 8.68%
2009-11-17 12.20 12.24 11.90 12.10 127537 1540786 -0.18 -1.47%
2009-11-16 11.55 12.58 11.38 12.28 262424 3130035 0.81 7.06%
2009-11-13 11.31 11.60 11.16 11.47 68476 779561 0.12 1.06%
2009-11-12 11.42 11.46 11.27 11.35 66698 757205 0.04 0.35%
2009-11-11 11.42 11.56 11.21 11.31 71747 813606 -0.19 -1.65%
2009-11-10 11.77 11.78 11.48 11.50 102874 1192285 -0.30 -2.54%
2009-11-09 11.37 11.89 11.28 11.80 185942 2167515 0.52 4.61%
2009-11-06 11.44 11.54 11.25 11.28 93391 1060757 -0.10 -0.88%
2009-11-05 11.20 11.49 11.20 11.38 108062 1226553 0.18 1.61%
2009-11-04 11.10 11.57 11.09 11.20 118861 1343559 0.03 0.27%
2009-11-03 10.80 11.36 10.80 11.17 130338 1441861 0.38 3.52%
2009-11-02 10.42 10.83 10.35 10.79 86101 916090 0.07 0.65%
2009-10-30 11.00 11.04 10.60 10.72 83990 910921 -0.02 -0.19%
2009-10-29 10.65 11.15 10.50 10.74 94933 1031453 -0.06 -0.56%
2009-10-28 10.58 10.83 10.48 10.80 78650 836647 0.05 0.47%
2009-10-27 11.18 11.20 10.65 10.75 135074 1473549 -0.61 -5.37%
2009-10-26 11.52 11.73 11.32 11.36 115178 1319592 -0.40 -3.40%
2009-10-23 11.40 12.00 11.30 11.76 217869 2520133 0.29 2.53%
2009-10-22 10.80 11.99 10.69 11.47 324537 3720428 0.34 3.06%
2009-10-21 11.13 11.13 10.29 11.13 400884 4369580 1.01 9.98%
2009-10-16 10.26 10.36 9.98 10.12 78421 789402 -0.19 -1.84%
2009-10-15 10.25 10.50 9.97 10.31 106172 1082508 0.11 1.08%
2009-10-14 10.02 10.31 9.85 10.20 97963 996199 0.18 1.80%
2009-10-13 9.68 10.28 9.68 10.02 72034 724562 0.34 3.51%
2009-10-12 9.66 9.88 9.40 9.68 57763 558034 0.03 0.31%
2009-10-09 9.00 9.75 9.00 9.65 76531 721697 0.78 8.79%
2009-09-30 8.96 9.16 8.70 8.87 66794 597016 -0.06 -0.67%
2009-09-29 9.15 9.40 8.61 8.93 54539 486820 -0.26 -2.83%
2009-09-28 9.54 9.79 9.10 9.19 33353 315381 -0.34 -3.57%
2009-09-25 9.56 9.77 9.45 9.53 46824 451662 0.09 0.95%
2009-09-24 9.56 9.79 9.12 9.44 57477 546067 -0.33 -3.38%
2009-09-23 10.15 10.35 9.61 9.77 59731 599090 -0.42 -4.12%
2009-09-22 10.65 10.65 10.19 10.19 68724 716234 -0.55 -5.12%
2009-09-21 10.67 10.75 10.18 10.74 69957 730414 0.04 0.37%
N 2009-09-18 10.99 11.34 10.51 10.70 170711 1881111 -0.08 -0.74%
N 2009-09-17 10.55 10.80 10.51 10.78 91818 981130 0.22 2.08%
2009-09-16 10.60 10.75 10.25 10.56 90804 953589 -0.15 -1.40%
2009-09-15 10.90 11.22 10.61 10.71 168093 1833192 -0.16 -1.47%
2009-09-14 10.39 11.00 10.35 10.87 120964 1308950 0.55 5.33%
2009-09-11 10.23 10.60 10.18 10.32 53479 557380 0.04 0.39%
2009-09-10 10.35 10.55 10.25 10.28 47382 491141 -0.12 -1.15%
2009-09-09 10.66 10.73 10.36 10.40 79067 831039 -0.23 -2.16%
2009-09-08 10.25 10.86 10.15 10.63 109569 1152661 0.11 1.05%
2009-09-07 9.85 10.65 9.77 10.52 116814 1189628 0.72 7.35%
2009-09-04 9.85 10.17 9.70 9.80 73711 735216 -0.01 -0.10%
2009-09-03 9.35 9.89 9.21 9.81 69220 666658 0.47 5.03%
2009-09-02 8.94 9.76 8.89 9.34 71750 675126 0.43 4.83%
2009-09-01 9.21 9.57 8.90 8.91 68546 636377 -0.54 -5.71%
2009-08-31 10.15 10.33 9.45 9.45 89848 880625 -1.05 -10.00%
2009-08-28 10.09 10.70 10.03 10.50 113527 1189425 0.34 3.35%
N 2009-08-27 10.20 10.40 10.00 10.16 116568 1185750 -0.25 -2.40%
N 2009-08-26 10.50 11.13 10.30 10.41 192996 2059744 0.00 0.00%
N 2009-08-25 9.30 10.41 9.01 10.41 158503 1558687 0.95 10.04%
2009-08-24 9.23 9.67 9.01 9.46 110608 1041424 0.22 2.38%
2009-08-21 8.70 9.24 8.45 9.24 148007 1331773 0.84 10.00%
2009-08-20 7.64 8.40 7.63 8.40 61552 499131 0.76 9.95%
2009-08-19 8.40 8.44 7.61 7.64 41676 333757 -0.75 -8.94%
2009-08-18 7.95 8.46 7.95 8.39 47252 387641 0.18 2.19%
2009-08-17 8.80 8.80 8.20 8.21 63369 540243 -0.79 -8.78%
2009-08-14 9.95 10.01 9.00 9.00 65168 618418 -0.90 -9.09%
2009-08-13 9.62 9.95 9.55 9.90 45023 439198 0.11 1.12%
N 2009-08-12 10.33 10.33 9.78 9.79 60610 607074 -0.54 -5.23%
N 2009-08-11 10.66 10.75 10.09 10.33 52794 546802 -0.37 -3.46%
2009-08-10 10.89 11.10 10.51 10.70 58955 629587 -0.07 -0.65%
2009-08-07 10.89 11.28 10.60 10.77 95195 1046602 -0.16 -1.46%
2009-08-06 10.94 11.49 10.60 10.93 193160 2145028 -0.02 -0.18%
2009-08-05 10.32 11.10 10.03 10.95 152918 1626947 0.64 6.21%
2009-08-04 10.64 10.68 10.02 10.31 90014 928386 -0.33 -3.10%
2009-08-03 10.36 10.76 10.36 10.64 76889 816402 0.30 2.90%
2009-07-31 9.80 10.37 9.74 10.34 104634 1059992 0.50 5.08%
2009-07-30 9.97 10.19 9.41 9.84 112900 1100454 -0.13 -1.30%
2009-07-29 10.81 10.95 9.72 9.97 123983 1299247 -0.83 -7.68%
2009-07-28 11.14 11.14 10.60 10.80 147129 1584654 -0.35 -3.14%
2009-07-27 10.88 11.23 10.82 11.15 167517 1841291 -0.20 -1.76%
2009-07-24 11.57 11.74 11.09 11.35 73229 830357 -0.21 -1.82%
2009-07-23 11.20 11.65 11.04 11.56 91346 1040384 0.36 3.21%
2009-07-22 11.02 11.45 11.01 11.20 62837 705670 0.06 0.54%
2009-07-21 11.61 11.80 11.10 11.14 108803 1237376 -0.46 -3.97%
N 2009-07-20 11.95 12.40 11.57 11.60 215754 2551497 0.22 1.93%
N 2009-07-17 10.90 11.40 10.88 11.38 132687 1487397 0.48 4.40%
2009-07-16 10.80 11.09 10.76 10.90 84594 922670 0.14 1.30%
2009-07-15 10.85 10.99 10.71 10.76 60298 650827 -0.14 -1.28%
2009-07-14 10.76 11.17 10.75 10.90 51299 562785 0.13 1.21%
2009-07-13 10.85 10.87 10.60 10.77 59927 641636 -0.10 -0.92%
2009-07-10 11.05 11.26 10.80 10.87 77988 851806 -0.26 -2.34%
2009-07-09 11.07 11.32 10.89 11.13 82587 920044 0.03 0.27%
2009-07-08 10.66 11.22 10.60 11.10 126530 1391379 0.51 4.82%
2009-07-07 10.35 10.84 10.15 10.59 84507 888556 0.31 3.02%
2009-07-06 10.18 10.46 10.00 10.28 68626 703827 0.02 0.20%
2009-07-03 10.30 10.79 10.20 10.26 108855 1142056 -0.07 -0.68%
2009-07-02 9.85 10.76 9.85 10.33 96450 994792 0.47 4.77%
2009-07-01 9.86 10.04 9.66 9.86 49947 490659 0.08 0.82%
2009-06-30 10.01 10.15 9.75 9.78 58487 576656 -0.23 -2.30%
N 2009-06-29 9.70 10.18 9.52 10.01 106418 1048320 0.31 3.20%
N 2009-06-26 8.93 9.85 8.85 9.70 159693 1504186 0.75 8.38%
N 2009-06-25 8.70 8.95 8.51 8.95 89985 787815 0.20 2.29%
2009-06-24 8.66 8.94 8.65 8.75 51230 449397 0.07 0.81%
2009-06-23 8.83 8.89 8.65 8.68 57386 501190 -0.25 -2.80%
2009-06-22 9.00 9.14 8.84 8.93 58708 527673 -0.06 -0.67%
2009-06-19 9.01 9.11 8.63 8.99 77782 688846 0.00 0.00%
N 2009-06-18 9.10 9.44 8.80 8.99 105635 955515 -0.11 -1.21%
N 2009-06-17 8.88 9.15 8.75 9.10 77517 698288 0.37 4.24%
2009-06-16 8.51 9.05 8.48 8.73 65410 573822 0.18 2.10%
2009-06-15 8.48 8.66 8.31 8.55 59836 508115 0.14 1.67%
2009-06-12 8.90 9.10 8.29 8.41 114119 985956 -0.53 -5.93%
2009-06-11 8.74 9.30 8.63 8.94 94932 860355 0.20 2.29%
2009-06-10 8.77 8.87 8.58 8.74 67564 592194 -0.01 -0.11%
2009-06-09 8.61 9.15 8.45 8.75 163419 1431602 0.15 1.74%
2009-06-08 7.83 8.60 7.83 8.60 160257 1341251 0.78 9.97%
2009-06-05 8.00 8.25 7.80 7.82 88397 707872 -0.18 -2.25%
2009-06-04 7.68 8.08 7.60 8.00 121211 954890 0.32 4.17%
2009-06-03 7.34 7.75 7.26 7.68 109023 825391 0.34 4.63%
N 2009-06-02 7.70 7.78 7.31 7.34 122476 928735 -0.14 -1.87%