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

金马集团(000602)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
2009-11-24 15.60 16.00 15.02 15.30 74593 1164375 -0.40 -2.55%
2009-11-23 15.30 15.83 15.30 15.70 41743 655255 0.29 1.88%
2009-11-20 15.05 15.50 14.83 15.41 40500 620337 0.32 2.12%
2009-11-19 15.04 15.50 14.92 15.09 31696 479607 0.07 0.47%
2009-11-18 15.19 15.46 14.91 15.02 44125 666385 -0.34 -2.21%
2009-11-17 14.52 15.74 14.30 15.36 73202 1089924 0.99 6.89%
2009-11-16 14.14 14.59 14.14 14.37 41965 604523 0.19 1.34%
2009-11-13 14.31 14.32 13.77 14.18 43732 614432 -0.13 -0.91%
2009-11-12 14.35 14.78 14.20 14.31 33663 490087 0.01 0.07%
2009-11-11 14.32 14.54 14.00 14.30 29866 426268 0.00 0.00%
2009-11-09 14.16 14.71 14.01 14.30 45426 652943 0.04 0.28%
2009-11-06 13.95 15.00 13.95 14.26 71233 1035752 0.35 2.52%
2009-11-05 13.80 14.08 13.70 13.91 34521 477188 0.01 0.07%
2009-11-04 13.85 14.30 13.78 13.90 72498 1017405 0.05 0.36%
2009-11-03 12.47 13.85 12.47 13.85 79285 1053374 1.26 10.01%
2009-11-02 12.09 12.79 11.90 12.59 31514 391415 0.27 2.19%
2009-10-30 12.07 12.72 12.07 12.32 30644 382407 0.31 2.58%
2009-10-29 12.10 12.21 11.90 12.01 25105 302723 -0.44 -3.53%
2009-10-28 12.26 12.50 12.10 12.45 23983 295287 0.16 1.30%
2009-10-27 12.90 12.98 12.28 12.29 38490 486591 -0.78 -5.97%
2009-10-26 13.00 13.27 12.80 13.07 37632 489820 0.00 0.00%
2009-10-23 12.73 13.50 12.73 13.07 63952 840953 0.24 1.87%
2009-10-22 13.19 13.21 12.81 12.83 49015 638563 -0.39 -2.95%
2009-10-21 12.80 13.23 12.55 13.22 68717 881497 0.32 2.48%
2009-10-20 12.30 13.30 12.11 12.90 124717 1604589 0.81 6.70%
2009-10-19 10.91 12.09 10.91 12.09 54015 627256 1.10 10.01%
2009-10-16 11.18 11.26 10.76 10.99 21039 230915 -0.19 -1.70%
2009-10-15 11.26 11.45 11.11 11.18 19245 216532 -0.07 -0.62%
2009-10-14 11.13 11.52 11.13 11.25 21550 243273 0.13 1.17%
2009-10-13 10.94 11.17 10.93 11.12 15122 167313 0.19 1.74%
2009-10-12 11.23 11.23 10.88 10.95 24782 273414 -0.30 -2.67%
2009-10-09 10.78 11.34 10.75 11.25 43142 476828 0.68 6.43%
2009-09-30 10.24 10.63 10.20 10.57 30968 322349 0.39 3.83%
2009-09-29 10.26 10.43 10.05 10.18 20260 207477 -0.05 -0.49%
2009-09-28 10.58 10.78 10.20 10.23 17386 183331 -0.27 -2.57%
2009-09-25 10.51 10.61 10.38 10.50 20098 211429 0.00 0.00%
2009-09-24 10.82 10.90 10.25 10.50 33780 356040 -0.32 -2.96%
2009-09-23 11.45 11.57 10.78 10.82 23423 259054 -0.60 -5.25%
2009-09-22 11.80 11.99 11.40 11.42 18846 220533 -0.40 -3.38%
2009-09-21 11.71 11.94 11.40 11.82 21522 252350 -0.14 -1.17%
2009-09-18 12.69 12.75 11.60 11.96 37240 461190 -0.64 -5.08%
2009-09-17 12.26 12.85 12.16 12.60 46270 580612 0.41 3.36%
2009-09-16 12.39 12.39 11.90 12.19 28436 345877 -0.20 -1.61%
2009-09-15 11.96 12.83 11.76 12.39 39988 490091 0.47 3.94%
2009-09-14 11.66 11.99 11.60 11.92 19476 229562 0.24 2.06%
2009-09-11 11.49 11.79 11.45 11.68 18773 219166 0.05 0.43%
2009-09-10 11.72 11.97 11.55 11.63 20584 241842 -0.36 -3.00%
2009-09-09 11.61 12.02 11.52 11.99 43792 516006 0.46 3.99%
2009-09-08 11.15 11.54 10.81 11.53 26910 300156 0.32 2.85%
2009-09-07 11.47 11.47 11.11 11.21 26599 300313 0.01 0.09%
2009-09-04 11.00 11.40 10.81 11.20 29004 323895 0.15 1.36%
2009-09-03 10.38 11.07 10.36 11.05 24905 268871 0.68 6.56%
2009-09-02 10.23 10.55 10.20 10.37 10521 109293 0.09 0.88%
2009-09-01 10.36 10.62 10.20 10.28 17617 182868 -0.16 -1.53%
2009-08-31 11.31 11.52 10.44 10.44 28157 302631 -1.16 -10.00%
2009-08-28 12.21 12.21 11.60 11.60 26518 311156 -0.61 -5.00%
2009-08-27 12.00 12.48 11.76 12.21 29417 357875 0.21 1.75%
N 2009-08-26 11.65 12.20 11.41 12.00 29916 356193 0.39 3.36%
N 2009-08-25 11.68 11.68 11.00 11.61 39677 447059 -0.07 -0.60%
2009-08-24 11.52 11.79 11.36 11.68 26025 302204 0.22 1.92%
2009-08-21 11.16 11.48 11.09 11.46 28624 323484 0.28 2.50%
N 2009-08-20 10.80 11.28 10.77 11.18 36013 398000 0.38 3.52%
2009-08-19 12.00 12.06 10.80 10.80 33045 377906 -1.21 -10.07%
N 2009-08-18 11.94 12.19 11.26 12.01 40626 477184 -0.03 -0.25%
2009-08-17 13.12 13.23 12.04 12.04 38610 477412 -1.34 -10.02%
2009-08-14 13.58 13.85 13.21 13.38 32104 434321 -0.19 -1.40%
2009-08-13 13.50 13.80 13.01 13.57 28110 375840 -0.08 -0.59%
2009-08-12 14.04 14.22 13.58 13.65 22177 307194 -0.47 -3.33%
2009-08-11 13.82 14.24 13.82 14.12 24709 348060 0.38 2.77%
2009-08-10 14.44 14.49 13.66 13.74 35860 503143 -0.56 -3.92%
2009-08-07 15.28 15.28 14.00 14.30 46157 678383 -1.01 -6.60%
2009-08-06 15.10 15.58 14.93 15.31 45040 689608 0.28 1.86%
2009-08-05 15.25 15.30 14.72 15.03 37113 556111 -0.28 -1.83%
2009-08-04 15.66 15.70 14.79 15.31 50619 770297 -0.36 -2.30%
2009-08-03 15.38 15.88 15.16 15.67 42957 665529 0.32 2.08%
2009-07-31 14.90 15.69 14.51 15.35 49726 752977 0.45 3.02%
2009-07-30 14.59 15.02 13.48 14.90 64362 915601 0.31 2.12%
2009-07-29 16.19 16.19 14.58 14.59 63708 970467 -1.61 -9.94%
2009-07-28 16.31 16.55 15.88 16.20 60558 975549 -0.30 -1.82%
2009-07-27 16.22 16.53 15.87 16.50 70607 1144949 0.30 1.85%
2009-07-24 16.58 16.78 15.60 16.20 54449 882896 -0.35 -2.12%
2009-07-23 16.68 17.20 16.49 16.55 43195 727894 -0.12 -0.72%
2009-07-22 16.07 16.71 15.85 16.67 53902 882925 0.60 3.73%
2009-07-21 15.81 16.30 15.60 16.07 44675 712512 0.10 0.63%
2009-07-20 16.26 16.81 15.85 15.97 78891 1285596 -0.21 -1.30%
2009-07-17 15.76 16.70 15.45 16.18 78005 1272998 0.45 2.86%
2009-07-16 14.70 16.00 14.70 15.73 79839 1240823 1.01 6.86%
2009-07-15 14.60 14.96 14.50 14.72 38297 563427 0.12 0.82%
2009-07-14 14.41 14.99 14.29 14.60 31675 465327 0.12 0.83%
N 2009-07-13 14.82 14.82 14.38 14.48 34582 503572 -0.34 -2.29%
2009-07-10 14.95 15.48 14.56 14.82 57084 848918 -0.06 -0.40%
2009-07-09 14.15 15.09 13.95 14.88 75234 1109703 0.66 4.64%
2009-07-08 13.18 14.29 13.14 14.22 78024 1081019 1.03 7.81%
2009-07-07 13.11 13.25 12.95 13.19 28215 369899 0.02 0.15%
2009-07-06 13.40 13.48 13.05 13.17 46078 607921 -0.28 -2.08%
2009-07-03 12.99 13.53 12.99 13.45 33957 453116 0.21 1.59%
2009-07-02 13.00 13.37 12.95 13.24 41052 541912 0.40 3.12%
2009-07-01 13.12 13.33 12.76 12.84 43137 561780 -0.28 -2.13%
2009-06-29 13.25 13.57 13.09 13.12 26352 348495 -0.13 -0.98%
2009-06-26 13.58 13.67 13.10 13.25 22921 304564 -0.32 -2.36%
2009-06-25 13.47 13.71 13.38 13.57 23069 313638 0.07 0.52%
2009-06-24 13.25 13.52 13.02 13.50 21521 288097 0.32 2.43%
2009-06-23 13.28 13.38 12.93 13.18 30829 404162 -0.17 -1.27%
2009-06-22 13.70 13.80 13.22 13.35 26918 361190 -0.20 -1.48%
2009-06-19 13.95 14.19 13.49 13.55 32019 439217 -0.42 -3.01%
2009-06-18 13.79 14.19 13.56 13.97 37656 526423 0.42 3.10%
2009-06-17 13.59 13.76 13.11 13.55 25189 338838 0.02 0.15%
2009-06-16 13.98 13.98 13.32 13.53 33250 453229 -0.46 -3.29%
2009-06-15 13.71 14.19 13.60 13.99 29392 409126 0.29 2.12%
2009-06-12 13.75 14.28 13.31 13.70 50919 705576 0.02 0.15%
2009-06-11 14.46 14.46 13.61 13.68 61111 854840 -0.82 -5.66%
2009-06-10 14.50 14.89 14.10 14.50 46131 666519 -0.12 -0.82%
2009-06-09 13.70 14.88 13.68 14.62 115000 1660586 0.68 4.88%
2009-06-08 12.61 13.95 12.14 13.94 88229 1155595 1.24 9.76%
2009-06-05 13.50 13.66 12.63 12.70 83278 1103681 -0.40 -3.05%
2009-06-04 12.20 13.30 12.20 13.10 69259 896796 0.70 5.64%
2009-06-03 12.44 12.55 12.11 12.40 61741 762892 0.02 0.16%
2009-06-02 11.70 12.64 11.70 12.38 87280 1070231 0.59 5.00%
2009-06-01 11.49 12.10 11.49 11.79 85744 1019734 0.31 2.70%