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

昆百大Ａ(000560)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 12.70 12.90 12.02 12.20 29932 372898 -0.70 -5.43%
2009-11-26 13.78 13.78 12.79 12.90 47887 632118 -0.61 -4.51%
2009-11-25 12.93 13.51 12.70 13.51 45222 592467 0.55 4.24%
2009-11-24 13.79 14.09 12.81 12.96 62470 849382 -0.80 -5.81%
2009-11-23 13.30 13.78 13.26 13.76 51382 699639 0.46 3.46%
2009-11-20 12.95 13.55 12.80 13.30 38166 506193 0.27 2.07%
2009-11-19 13.00 13.18 12.90 13.03 39444 514425 0.05 0.39%
2009-11-18 13.04 13.24 12.75 12.98 34804 451465 -0.06 -0.46%
2009-11-17 13.20 13.30 12.88 13.04 40773 532846 -0.26 -1.96%
2009-11-16 13.27 13.38 13.01 13.30 71978 949428 0.20 1.53%
2009-11-13 12.49 13.19 12.36 13.10 77524 994995 0.59 4.72%
2009-11-12 12.18 12.69 12.10 12.51 54771 681654 0.33 2.71%
2009-11-11 12.17 12.36 11.90 12.18 23731 285961 0.04 0.33%
2009-11-10 12.00 12.22 11.80 12.14 34446 413549 0.14 1.17%
2009-11-09 12.47 12.47 11.77 12.00 54801 657821 -0.42 -3.38%
2009-11-06 12.22 12.64 12.21 12.42 33891 423886 0.22 1.80%
2009-11-05 12.19 12.30 12.02 12.20 21302 259083 0.01 0.08%
2009-11-04 12.30 12.47 12.09 12.19 25238 307718 -0.06 -0.49%
2009-11-03 12.01 12.32 11.83 12.25 38340 464645 0.28 2.34%
2009-11-02 11.26 11.97 11.06 11.97 29123 339838 0.47 4.09%
2009-10-30 11.42 11.66 11.35 11.50 17895 206120 0.21 1.86%
2009-10-29 11.85 11.85 11.26 11.29 25570 293116 -0.61 -5.13%
2009-10-28 11.82 12.06 11.56 11.90 25381 299783 0.00 0.00%
2009-10-27 12.00 12.18 11.83 11.90 29559 355028 -0.15 -1.25%
2009-10-26 12.20 12.35 11.77 12.05 38505 460439 -0.22 -1.79%
2009-10-23 12.30 12.70 12.10 12.27 56052 694364 0.01 0.08%
2009-10-22 12.12 12.50 12.01 12.26 44820 550905 -0.02 -0.16%
2009-10-21 11.76 12.50 11.61 12.28 75183 914450 0.54 4.60%
2009-10-20 11.65 11.80 11.41 11.74 48681 565892 0.16 1.38%
2009-10-19 11.35 11.85 11.30 11.58 88851 1024707 0.28 2.48%
2009-10-16 10.70 11.50 10.55 11.30 69929 775884 0.62 5.80%
2009-10-15 10.60 10.88 10.32 10.68 38420 409765 0.15 1.43%
2009-10-14 10.50 10.63 10.27 10.53 26019 272987 0.13 1.25%
2009-10-13 9.90 10.49 9.83 10.40 26683 272357 0.50 5.05%
2009-10-12 9.72 10.08 9.60 9.90 15934 157885 0.21 2.17%
2009-10-09 9.30 9.73 9.30 9.69 12028 115220 0.55 6.02%
2009-09-30 9.08 9.30 9.06 9.14 11913 109453 0.15 1.67%
2009-09-29 9.24 9.29 8.87 8.99 18878 170625 -0.31 -3.33%
2009-09-28 9.90 10.07 9.16 9.30 15184 145873 -0.62 -6.25%
2009-09-25 9.99 10.04 9.81 9.92 11231 111729 -0.07 -0.70%
2009-09-24 10.09 10.20 9.56 9.99 36140 358566 -0.29 -2.82%
2009-09-23 10.91 10.99 10.19 10.28 36905 390258 -0.52 -4.82%
2009-09-22 10.65 11.06 10.65 10.80 85299 931161 0.14 1.31%
2009-09-21 10.20 10.85 9.96 10.66 46933 486873 0.31 3.00%
2009-09-18 11.00 11.04 10.15 10.35 46988 496931 -0.58 -5.31%
2009-09-17 10.78 10.96 10.67 10.93 33954 367973 0.22 2.05%
2009-09-16 10.75 10.96 10.51 10.71 33432 357542 -0.09 -0.83%
2009-09-15 10.70 10.98 10.58 10.80 29659 319874 0.06 0.56%
2009-09-14 10.51 10.94 10.43 10.74 45201 484902 0.21 1.99%
2009-09-11 9.99 10.75 9.96 10.53 47991 500168 0.47 4.67%
2009-09-10 10.15 10.27 10.05 10.06 18453 187531 -0.13 -1.28%
2009-09-09 10.39 10.47 10.15 10.19 30235 310491 -0.19 -1.83%
2009-09-08 10.09 10.45 9.88 10.38 37750 388291 0.28 2.77%
2009-09-07 10.10 10.25 9.92 10.10 30523 307644 0.10 1.00%
2009-09-04 9.84 10.14 9.79 10.00 25965 258844 0.16 1.63%
2009-09-03 9.29 9.87 9.25 9.84 28938 279903 0.59 6.38%
2009-09-02 9.05 9.35 9.05 9.25 13694 126387 0.08 0.87%
2009-09-01 9.02 9.55 8.92 9.17 25473 234080 0.02 0.22%
2009-08-31 9.88 9.88 9.11 9.15 41699 387299 -0.84 -8.41%
2009-08-28 10.45 10.45 9.90 9.99 25698 259022 -0.46 -4.40%
2009-08-27 10.25 10.58 10.10 10.45 46245 479993 0.26 2.55%
2009-08-26 9.65 10.26 9.43 10.19 51739 519579 0.54 5.60%
2009-08-25 10.16 10.30 9.33 9.65 61003 595435 -0.71 -6.85%
2009-08-24 10.45 10.51 10.13 10.36 45171 464813 -0.13 -1.24%
N 2009-08-21 10.11 10.65 9.95 10.49 57872 591967 0.16 1.55%
2009-08-20 10.00 10.56 9.85 10.33 26111 267207 0.48 4.87%
2009-08-19 10.91 11.02 9.82 9.85 22110 228786 -1.04 -9.55%
2009-08-18 10.58 11.11 10.50 10.89 21449 234113 0.17 1.59%
2009-08-17 11.50 12.00 10.72 10.72 21039 238483 -1.18 -9.92%
2009-08-14 12.30 12.34 11.70 11.90 23766 285826 -0.48 -3.88%
2009-08-13 11.72 12.47 11.54 12.38 46618 561040 0.58 4.92%
2009-08-12 12.10 12.30 11.65 11.80 29874 355403 -0.40 -3.28%
2009-08-11 11.95 12.33 11.95 12.20 23664 289264 0.30 2.52%
2009-08-10 12.15 12.39 11.58 11.90 31892 382339 -0.10 -0.83%
2009-08-07 12.76 12.86 11.90 12.00 33513 415979 -0.78 -6.10%
2009-08-06 13.00 13.24 12.46 12.78 29680 379140 -0.30 -2.29%
2009-08-05 13.60 13.66 12.77 13.08 38485 504114 -0.58 -4.25%
2009-08-04 13.38 13.95 13.38 13.66 40297 551812 0.21 1.56%
2009-08-03 13.23 13.66 13.15 13.45 31129 415128 -0.22 -1.61%
2009-07-31 13.20 13.86 12.86 13.67 44793 601939 0.49 3.72%
2009-07-30 12.99 13.29 12.15 13.18 45153 580512 0.28 2.17%
2009-07-29 14.00 14.20 12.90 12.90 74197 992984 -1.43 -9.98%
2009-07-28 12.97 14.34 12.90 14.33 83873 1141509 1.29 9.89%
2009-07-27 13.50 13.60 12.98 13.04 63799 837324 -0.27 -2.03%
N 2009-07-24 13.45 14.00 13.16 13.31 153003 2092777 0.39 3.02%
2009-07-23 11.78 12.93 11.67 12.92 76598 950566 1.17 9.96%
N 2009-07-22 11.61 11.83 11.45 11.75 38153 443273 0.13 1.12%
2009-07-21 11.92 12.08 11.58 11.62 47871 563799 -0.36 -3.00%
2009-07-20 12.06 12.30 11.80 11.98 46428 554915 -0.08 -0.66%
2009-07-17 12.13 12.28 11.86 12.06 41447 498591 -0.07 -0.58%
2009-07-16 11.68 12.29 11.60 12.13 54229 654186 0.55 4.75%
2009-07-15 11.22 11.87 11.20 11.58 45428 530078 0.28 2.48%
2009-07-14 11.10 11.35 11.06 11.30 34146 382015 0.18 1.62%
2009-07-13 11.15 11.78 11.08 11.12 58144 659757 -0.08 -0.71%
2009-07-10 10.81 11.46 10.64 11.20 60516 670510 0.36 3.32%
2009-07-09 10.20 10.99 10.06 10.84 69500 737611 0.64 6.28%
2009-07-08 9.79 10.30 9.74 10.20 51892 519539 0.37 3.76%
2009-07-07 10.08 10.08 9.79 9.83 48135 475841 -0.27 -2.67%
2009-07-06 10.44 10.70 10.08 10.10 68266 703972 -0.28 -2.70%
2009-07-03 10.05 10.50 9.77 10.38 106536 1077122 0.29 2.87%
2009-07-02 9.80 10.31 9.76 10.09 78608 790569 0.29 2.96%
2009-07-01 9.52 10.15 9.52 9.80 75913 752020 0.30 3.16%
N 2009-06-30 9.26 9.70 9.24 9.50 44346 421250 0.22 2.37%
2009-06-29 9.24 9.68 9.15 9.28 55587 523344 0.05 0.54%
2009-06-26 9.00 9.29 8.85 9.23 31649 286839 0.36 4.06%
2009-06-25 8.88 8.99 8.80 8.87 21351 189944 -0.06 -0.67%
2009-06-24 8.83 8.95 8.62 8.93 41221 359903 0.20 2.29%
2009-06-23 9.02 9.07 8.70 8.73 28164 251208 -0.41 -4.49%
2009-06-22 8.93 9.23 8.90 9.14 45705 416072 0.29 3.28%
2009-06-19 9.04 9.07 8.77 8.85 29692 263903 -0.15 -1.67%
2009-06-18 9.08 9.18 8.91 9.00 28717 258561 -0.05 -0.55%
2009-06-17 8.87 9.14 8.77 9.05 29331 262841 0.20 2.26%
2009-06-16 8.79 9.02 8.71 8.85 28317 252596 -0.01 -0.11%
2009-06-15 8.56 8.86 8.51 8.86 25960 226403 0.33 3.87%
2009-06-12 8.72 8.93 8.50 8.53 37677 328756 -0.15 -1.73%
2009-06-11 9.00 9.03 8.63 8.68 46208 405781 -0.34 -3.77%
2009-06-10 9.18 9.20 8.90 9.02 50796 458444 -0.18 -1.96%
2009-06-09 8.65 9.33 8.62 9.20 93021 833624 0.61 7.10%
2009-06-08 8.42 8.85 8.39 8.59 62847 542219 0.21 2.51%
2009-06-05 8.30 8.47 8.18 8.38 33084 275150 0.15 1.82%
2009-06-04 8.43 8.44 8.13 8.23 36346 300432 -0.18 -2.14%
2009-06-03 8.15 8.50 8.13 8.41 41426 346417 0.18 2.19%
2009-06-02 8.15 8.25 8.02 8.23 30275 246103 0.15 1.86%
2009-06-01 7.86 8.14 7.86 8.08 27064 217691 0.25 3.19%