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

北 海 港(000582)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 13.88 14.18 13.62 13.92 19649 274263 0.04 0.29%
2009-11-26 14.81 14.83 13.80 13.88 33757 484217 -0.95 -6.41%
2009-11-25 14.52 14.87 14.20 14.83 28744 418941 0.35 2.42%
2009-11-24 16.12 16.14 14.45 14.48 55741 851643 -1.57 -9.78%
2009-11-23 15.73 16.18 15.60 16.05 41803 667740 0.32 2.03%
2009-11-20 15.49 15.97 15.35 15.73 27283 428790 0.07 0.45%
2009-11-19 15.45 15.79 15.25 15.66 27179 422273 0.16 1.03%
2009-11-18 15.52 15.52 15.24 15.50 18361 282296 0.12 0.78%
2009-11-17 15.75 15.79 15.24 15.38 25402 390398 -0.27 -1.73%
2009-11-16 15.21 15.70 15.10 15.65 45068 693879 0.45 2.96%
2009-11-13 15.31 15.50 14.98 15.20 31043 472480 -0.10 -0.65%
2009-11-12 15.60 15.74 15.18 15.30 32274 498163 -0.24 -1.54%
2009-11-11 15.50 15.75 15.20 15.54 36108 560624 -0.23 -1.46%
2009-11-10 14.67 16.00 14.53 15.77 98761 1521901 1.07 7.28%
2009-11-09 14.55 14.85 14.30 14.70 32982 481410 0.19 1.31%
2009-11-06 14.84 14.89 14.45 14.51 47354 691406 -0.40 -2.68%
2009-11-05 13.89 15.10 13.75 14.91 82925 1212624 1.17 8.52%
2009-11-04 13.95 13.95 13.63 13.74 23498 323201 -0.11 -0.79%
2009-11-03 13.58 13.90 13.47 13.85 31879 437749 0.20 1.47%
2009-11-02 13.16 13.72 12.90 13.65 34775 465653 0.29 2.17%
2009-10-30 13.60 13.66 13.25 13.36 47165 634335 -0.13 -0.96%
2009-10-29 14.68 14.68 13.33 13.49 99784 1366827 -1.31 -8.85%
2009-10-28 14.60 14.99 14.50 14.80 42811 630738 0.18 1.23%
2009-10-27 14.88 14.88 14.40 14.62 60763 889329 -0.45 -2.99%
2009-10-26 13.80 15.07 13.80 15.07 131027 1915408 1.37 10.00%
2009-10-23 13.12 13.95 13.12 13.70 45558 619052 0.50 3.79%
2009-10-22 13.06 13.22 12.78 13.20 23079 300234 0.14 1.07%
2009-10-21 13.50 13.50 13.06 13.06 27609 366648 -0.34 -2.54%
2009-10-20 13.40 13.56 13.12 13.40 42513 567000 -0.10 -0.74%
2009-10-19 13.10 13.60 12.91 13.50 37318 495481 0.44 3.37%
2009-10-16 12.60 13.34 12.59 13.06 41023 534699 0.42 3.32%
2009-10-15 12.51 12.83 12.41 12.64 22155 281113 0.18 1.45%
2009-10-14 12.44 12.69 12.44 12.46 16301 204611 0.01 0.08%
2009-10-13 12.36 12.45 12.20 12.45 10187 125969 0.06 0.48%
2009-10-12 12.08 12.48 12.00 12.39 13476 165710 0.32 2.65%
2009-10-09 11.51 12.15 11.51 12.07 11653 139139 0.63 5.51%
2009-09-30 11.57 11.83 11.41 11.44 10852 125819 0.00 0.00%
2009-09-29 11.97 12.48 11.23 11.44 11450 134092 -0.46 -3.87%
2009-09-28 12.19 12.49 11.87 11.90 13152 161359 -0.37 -3.02%
N 2009-09-25 12.56 12.78 12.21 12.27 26316 328756 -0.51 -3.99%
2009-09-24 12.96 13.02 12.50 12.78 41385 528378 -0.51 -3.84%
N 2009-09-23 12.70 13.51 12.43 13.29 88058 1167389 1.01 8.22%
N 2009-09-22 12.47 12.54 12.20 12.28 16526 204167 -0.14 -1.13%
2009-09-21 12.18 12.46 12.00 12.42 19250 235450 -0.07 -0.56%
2009-09-18 12.63 13.15 12.10 12.49 41555 532422 -0.12 -0.95%
2009-09-17 12.60 12.68 12.38 12.61 29857 375037 0.10 0.80%
2009-09-16 12.20 12.78 12.00 12.51 37940 470330 0.20 1.62%
2009-09-15 12.25 12.55 12.08 12.31 24614 303301 0.11 0.90%
2009-09-14 12.10 12.25 12.01 12.20 21881 265530 0.11 0.91%
2009-09-11 11.98 12.19 11.90 12.09 21202 255957 0.11 0.92%
2009-09-10 12.01 12.26 11.91 11.98 25846 312869 -0.12 -0.99%
2009-09-09 11.85 12.20 11.78 12.10 41014 494674 0.18 1.51%
2009-09-08 11.46 12.00 11.28 11.92 39988 470838 0.41 3.56%
2009-09-07 11.41 11.78 11.40 11.51 14948 173101 0.05 0.44%
2009-09-04 11.35 11.53 11.20 11.46 13150 149873 0.01 0.09%
2009-09-03 10.67 11.68 10.60 11.45 21971 243388 0.78 7.31%
2009-09-02 10.69 10.79 10.45 10.67 8071 85727 0.09 0.85%
2009-09-01 10.54 10.86 10.50 10.58 10864 115705 -0.12 -1.12%
2009-08-31 11.50 11.50 10.66 10.70 13978 153436 -0.82 -7.12%
2009-08-28 11.88 11.88 11.36 11.52 14510 167641 -0.38 -3.19%
2009-08-27 11.52 11.97 11.35 11.90 26433 312215 0.30 2.59%
2009-08-26 11.20 11.66 11.01 11.60 17546 201270 0.44 3.94%
N 2009-08-25 11.64 11.64 10.75 11.16 19421 215545 -0.49 -4.21%
2009-08-24 11.45 11.80 11.38 11.65 16023 186010 0.12 1.04%
2009-08-21 11.20 11.55 11.03 11.53 17041 193621 0.28 2.49%
2009-08-20 10.86 11.35 10.60 11.25 14217 157189 0.40 3.69%
2009-08-19 11.70 11.95 10.65 10.85 15411 176316 -0.87 -7.42%
2009-08-18 11.17 11.88 11.17 11.72 15469 178354 -0.08 -0.68%
2009-08-17 11.90 12.35 11.60 11.80 22862 274143 -0.15 -1.25%
2009-08-14 12.85 12.87 11.90 11.95 16435 202102 -0.76 -5.98%
2009-08-13 12.72 12.99 12.65 12.71 16861 215282 -0.02 -0.16%
2009-08-12 13.94 13.99 12.66 12.73 23398 311680 -1.21 -8.68%
N 2009-08-11 13.93 14.19 13.71 13.94 20546 288398 0.12 0.87%
2009-08-10 14.15 14.36 13.60 13.82 19834 276777 -0.16 -1.14%
N 2009-08-07 13.91 14.15 13.90 13.98 21525 301973 0.05 0.36%
2009-08-06 14.12 14.16 13.60 13.93 17528 244150 -0.23 -1.62%
2009-08-05 14.35 14.40 13.90 14.16 23078 326678 -0.24 -1.67%
2009-08-04 14.33 14.43 13.75 14.40 44156 622212 0.02 0.14%
2009-08-03 13.80 14.53 13.67 14.38 33375 467347 0.62 4.51%
2009-07-31 13.39 13.79 13.30 13.76 26272 354828 0.48 3.61%
2009-07-30 13.50 13.97 12.85 13.28 24105 321051 -0.16 -1.19%
2009-07-29 14.40 14.53 13.01 13.44 21581 303936 -0.96 -6.67%
2009-07-28 14.58 14.64 13.99 14.40 29401 422615 -0.22 -1.50%
2009-07-27 14.68 14.70 14.47 14.62 18320 266593 -0.06 -0.41%
2009-07-24 14.76 14.88 14.17 14.68 19913 292264 0.03 0.20%
2009-07-23 14.50 14.80 14.43 14.65 14673 215188 0.11 0.76%
2009-07-22 14.39 14.60 14.30 14.54 17936 258640 0.15 1.04%
2009-07-21 14.84 14.89 14.33 14.39 23846 346976 -0.44 -2.97%
N 2009-07-20 14.72 14.85 14.54 14.83 26958 396730 0.13 0.88%
2009-07-17 14.73 15.00 14.46 14.70 25887 378256 -0.01 -0.07%
2009-07-16 15.00 15.38 14.68 14.71 30312 456448 -0.26 -1.74%
2009-07-15 15.20 15.25 14.90 14.97 32198 484705 -0.20 -1.32%
2009-07-14 14.68 15.25 14.65 15.17 38873 584800 0.49 3.34%
2009-07-13 14.73 15.00 14.55 14.68 22602 334636 -0.04 -0.27%
2009-07-10 14.60 14.84 14.55 14.72 23289 342328 0.12 0.82%
2009-07-09 14.35 14.85 14.35 14.60 26338 385068 0.25 1.74%
2009-07-08 14.25 14.39 14.06 14.35 20556 292855 0.10 0.70%
2009-07-07 14.41 14.64 14.02 14.25 27187 386975 -0.37 -2.53%
2009-07-06 14.78 15.27 14.52 14.62 45204 674891 0.23 1.60%
2009-07-03 14.65 14.65 14.35 14.39 26966 389716 -0.45 -3.03%
2009-07-02 14.65 14.84 14.26 14.84 43684 633175 0.21 1.44%
2009-07-01 14.88 14.96 14.51 14.63 31762 465850 -0.10 -0.68%
2009-06-30 15.04 15.30 14.48 14.73 38977 577878 -0.34 -2.26%
2009-06-29 14.11 15.34 14.04 15.07 58121 866260 0.92 6.50%
2009-06-26 14.50 14.50 14.01 14.15 37357 530822 -0.33 -2.28%
2009-06-25 13.55 14.88 13.55 14.48 75472 1091853 0.95 7.02%
2009-06-24 13.49 13.70 13.33 13.53 29031 393065 0.05 0.37%
2009-06-23 13.02 13.67 13.01 13.48 34018 456635 0.24 1.81%
2009-06-22 13.13 13.59 13.13 13.24 36675 491363 0.11 0.84%
2009-06-19 12.84 13.15 12.84 13.13 16929 219565 0.20 1.55%
2009-06-18 13.01 13.09 12.77 12.93 14347 184717 -0.08 -0.61%
2009-06-17 12.73 13.29 12.73 13.01 20331 265261 0.25 1.96%
2009-06-16 12.63 12.79 12.54 12.76 9480 120319 0.06 0.47%
2009-06-15 12.47 12.70 12.47 12.70 9305 116941 0.15 1.20%
2009-06-12 12.80 12.91 12.51 12.55 14640 184578 -0.22 -1.72%
2009-06-11 13.26 13.26 12.69 12.77 21870 282770 -0.48 -3.62%
2009-06-10 13.00 13.48 12.89 13.25 34708 459329 0.38 2.95%
2009-06-09 12.52 12.91 12.52 12.87 16172 205372 0.38 3.04%
2009-06-08 12.50 12.85 12.40 12.49 13361 168669 -0.01 -0.08%
2009-06-05 12.91 13.00 12.50 12.50 19486 247644 -0.33 -2.57%
2009-06-04 13.30 13.35 12.60 12.83 25265 325125 -0.40 -3.02%
2009-06-03 12.98 13.56 12.84 13.23 24367 322408 0.29 2.24%
N 2009-06-02 13.00 13.47 12.82 12.94 28142 368755 0.12 0.94%
2009-06-01 12.80 13.00 12.73 12.82 16871 216919 0.12 0.94%