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

绵世股份(000609)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 13.75 13.75 12.69 13.00 130771 1730614 -0.95 -6.81%
2009-11-26 14.51 14.85 13.82 13.95 152999 2193938 -0.52 -3.59%
2009-11-25 13.69 14.53 13.69 14.47 221202 3128702 1.09 8.15%
2009-11-24 14.00 14.25 13.31 13.38 192837 2673201 -0.74 -5.24%
2009-11-23 14.51 14.55 13.00 14.12 209280 2918859 -0.25 -1.74%
2009-11-19 14.86 15.20 14.24 14.37 160589 2333255 -0.41 -2.77%
2009-11-18 14.59 14.87 14.03 14.78 155415 2250794 0.30 2.07%
2009-11-17 14.22 14.60 14.15 14.48 96262 1381861 0.29 2.04%
2009-11-16 14.26 14.99 14.08 14.19 146444 2127848 -0.01 -0.07%
2009-11-13 13.75 14.30 13.60 14.20 103985 1452012 0.53 3.88%
2009-11-12 13.28 13.90 13.28 13.67 108654 1490206 0.48 3.64%
2009-11-11 13.26 13.30 13.03 13.19 64559 849542 -0.12 -0.90%
2009-11-10 13.45 13.49 13.20 13.31 77091 1028151 0.02 0.15%
2009-11-09 12.74 13.40 12.62 13.29 107767 1423683 0.55 4.32%
2009-11-06 12.70 13.00 12.52 12.74 96918 1234161 0.06 0.47%
2009-11-05 12.22 13.08 12.22 12.68 103988 1327825 0.41 3.34%
2009-11-04 12.51 12.59 12.20 12.27 79987 986811 -0.21 -1.68%
2009-11-03 12.30 12.61 12.20 12.48 113751 1412760 0.18 1.46%
2009-11-02 11.65 12.30 11.41 12.30 138315 1646505 0.31 2.58%
2009-10-30 12.18 12.60 11.91 11.99 169726 2069327 -0.04 -0.33%
2009-10-29 11.70 12.76 11.55 12.03 333340 4039957 0.27 2.30%
2009-10-28 11.15 11.76 11.10 11.76 289617 3396649 1.07 10.01%
2009-10-27 11.13 11.19 10.67 10.69 75601 826864 -0.55 -4.89%
2009-10-26 11.10 11.25 11.01 11.24 84228 938796 0.17 1.54%
2009-10-23 10.91 11.35 10.89 11.07 113054 1261167 0.18 1.65%
2009-10-22 11.00 11.03 10.77 10.89 71473 778511 -0.16 -1.45%
2009-10-21 10.87 11.19 10.71 11.05 117457 1292272 0.19 1.75%
2009-10-20 10.88 10.94 10.60 10.86 79787 860353 -0.01 -0.09%
2009-10-19 10.40 10.89 10.35 10.87 93945 1004902 0.52 5.02%
2009-10-16 10.42 10.58 10.15 10.35 50097 518508 0.01 0.10%
2009-10-15 10.23 10.45 10.13 10.34 63857 660129 0.14 1.37%
2009-10-14 10.05 10.44 10.05 10.20 62872 647481 0.16 1.59%
2009-10-13 9.80 10.05 9.79 10.04 29823 296133 0.18 1.83%
2009-10-12 10.04 10.04 9.80 9.86 38946 386982 -0.18 -1.79%
2009-10-09 9.83 10.05 9.69 10.04 39903 396878 0.42 4.37%
2009-09-30 9.58 9.80 9.51 9.62 30152 290948 0.08 0.84%
2009-09-29 9.63 9.86 9.30 9.54 37491 357796 -0.08 -0.83%
2009-09-28 10.32 10.36 9.52 9.62 61532 612675 -0.67 -6.51%
2009-09-25 10.50 10.67 10.15 10.29 46682 484956 0.06 0.59%
2009-09-24 10.38 10.67 10.02 10.23 49564 515000 -0.15 -1.45%
2009-09-23 10.69 10.69 10.13 10.38 44406 462115 -0.36 -3.35%
2009-09-22 11.13 11.17 10.55 10.74 54449 591823 -0.21 -1.92%
2009-09-21 10.65 11.16 10.40 10.95 54181 579096 0.15 1.39%
2009-09-18 11.20 11.24 10.50 10.80 85167 930894 -0.39 -3.48%
2009-09-17 10.62 11.31 10.58 11.19 109221 1200440 0.58 5.47%
2009-09-16 10.88 10.93 10.40 10.61 64632 689511 -0.28 -2.57%
2009-09-15 10.89 10.99 10.64 10.89 68157 738399 0.02 0.18%
2009-09-14 10.50 10.96 10.47 10.87 77720 835649 0.41 3.92%
2009-09-11 10.30 10.60 10.28 10.46 64282 673614 0.12 1.16%
2009-09-10 10.39 10.60 10.26 10.34 69158 722729 -0.07 -0.67%
2009-09-09 10.45 10.48 10.13 10.41 61570 633731 0.02 0.19%
2009-09-08 10.13 10.42 9.94 10.39 65294 671233 0.24 2.37%
2009-09-07 10.25 10.32 10.05 10.15 53252 543998 -0.01 -0.10%
2009-09-04 10.09 10.34 10.00 10.16 64088 651222 -0.03 -0.29%
2009-09-03 9.67 10.24 9.54 10.19 78808 787318 0.59 6.15%
2009-09-02 9.50 9.69 9.28 9.60 35412 337639 0.06 0.63%
2009-09-01 9.30 9.85 9.24 9.54 55548 528618 0.22 2.36%
2009-08-31 10.05 10.26 9.27 9.32 71311 696590 -0.84 -8.27%
2009-08-28 10.26 10.59 10.01 10.16 61911 637319 -0.30 -2.87%
2009-08-26 10.10 10.66 10.06 10.46 71644 750221 0.29 2.85%
2009-08-25 10.60 10.60 9.95 10.17 72393 737667 -0.54 -5.04%
2009-08-24 10.39 10.71 10.24 10.71 85227 890210 0.38 3.68%
2009-08-21 10.18 10.40 10.01 10.33 77482 793225 0.13 1.27%
2009-08-20 9.85 10.25 9.81 10.20 73296 737299 0.31 3.13%
2009-08-19 10.98 10.98 9.85 9.89 76784 793013 -1.05 -9.60%
2009-08-18 10.41 11.02 10.41 10.94 57492 620445 -0.03 -0.27%
2009-08-17 12.00 12.10 10.97 10.97 84200 958770 -1.22 -10.01%
2009-08-14 12.96 12.98 12.12 12.19 70299 881966 -0.77 -5.94%
2009-08-13 12.84 13.03 12.63 12.96 87590 1123178 0.27 2.13%
N 2009-08-12 13.00 13.20 12.66 12.69 65290 844526 -0.42 -3.20%
N 2009-08-11 13.16 13.33 13.05 13.11 49068 645945 0.02 0.15%
2009-08-10 13.00 13.25 12.88 13.09 57848 752642 0.13 1.00%
2009-08-07 13.60 13.67 12.89 12.96 78311 1039537 -0.64 -4.71%
2009-08-06 13.27 13.93 12.88 13.60 123140 1652466 0.18 1.34%
2009-08-05 13.75 13.85 13.20 13.42 90878 1228952 -0.18 -1.32%
2009-08-04 13.78 13.96 13.37 13.60 94520 1296464 -0.16 -1.16%
2009-08-03 13.49 13.76 13.14 13.76 107660 1445935 0.30 2.23%
2009-07-31 13.24 13.52 12.95 13.46 97310 1295872 0.35 2.67%
2009-07-30 13.38 13.58 12.62 13.11 108758 1419419 -0.17 -1.28%
2009-07-29 14.70 14.70 13.28 13.28 166267 2316336 -1.48 -10.03%
2009-07-28 14.35 14.82 14.08 14.76 186202 2697382 0.42 2.93%
2009-07-27 14.36 14.48 14.07 14.34 111995 1591852 -0.02 -0.14%
2009-07-24 14.75 14.88 14.00 14.36 145370 2099525 -0.21 -1.44%
2009-07-23 14.20 14.80 14.15 14.57 155483 2263431 0.42 2.97%
2009-07-22 14.00 14.30 13.88 14.15 101680 1433056 0.10 0.71%
2009-07-21 14.16 14.49 13.82 14.05 145870 2070297 -0.09 -0.64%
2009-07-20 13.80 14.16 13.80 14.14 134864 1888518 0.27 1.95%
2009-07-17 14.20 14.23 13.65 13.87 184042 2556032 -0.32 -2.25%
2009-07-16 14.60 14.81 14.19 14.19 169992 2447935 -0.47 -3.21%
2009-07-15 14.75 14.85 14.42 14.66 177524 2584980 -0.31 -2.07%
N 2009-07-14 14.70 15.00 14.61 14.97 126387 1868696 0.12 0.81%
N 2009-07-13 14.30 15.20 13.91 14.85 177699 2620757 0.45 3.12%
2009-07-10 14.00 14.80 13.98 14.40 182219 2631628 0.47 3.37%
2009-07-09 14.00 14.10 13.65 13.93 120587 1674118 -0.19 -1.35%
2009-07-08 13.32 14.30 13.30 14.12 157217 2158955 0.57 4.21%
2009-07-07 14.06 14.19 13.49 13.55 185866 2554244 -0.73 -5.11%
2009-07-06 14.38 14.98 14.04 14.28 264238 3814667 0.12 0.85%
2009-07-03 13.11 14.58 13.09 14.16 273838 3818729 0.86 6.47%
N 2009-07-02 13.19 13.45 13.00 13.30 208293 2749779 0.18 1.37%
2009-07-01 12.21 13.60 12.20 13.12 295302 3860664 0.72 5.81%
2009-06-29 12.18 12.86 12.15 12.40 193783 2427279 0.12 0.98%
2009-06-26 11.78 12.39 11.64 12.28 124523 1498182 0.47 3.98%
2009-06-25 11.70 12.04 11.67 11.81 64072 760800 0.11 0.94%
2009-06-24 11.58 11.85 11.53 11.70 49934 584257 0.09 0.78%
2009-06-23 11.78 11.84 11.50 11.61 77068 896225 -0.27 -2.27%
2009-06-22 12.38 12.45 11.83 11.88 92066 1114287 -0.37 -3.02%
2009-06-19 12.10 12.48 12.08 12.25 94822 1163554 0.16 1.32%
2009-06-18 12.23 12.27 12.02 12.09 102943 1248592 -0.24 -1.95%
2009-06-17 11.89 12.50 11.58 12.33 151499 1826912 0.49 4.14%
2009-06-16 11.97 12.05 11.80 11.84 66146 786199 -0.21 -1.74%
2009-06-15 11.76 12.10 11.70 12.05 67280 799863 0.30 2.55%
2009-06-12 12.09 12.30 11.68 11.75 98831 1182613 -0.41 -3.37%
2009-06-11 12.61 12.64 12.03 12.16 132942 1631966 -0.55 -4.33%
2009-06-10 12.89 12.97 12.52 12.71 152962 1939571 -0.19 -1.47%
2009-06-09 12.63 13.00 12.40 12.90 210839 2697635 0.37 2.95%
2009-06-08 12.13 12.76 12.11 12.53 188846 2359407 0.33 2.71%
2009-06-05 11.80 12.50 11.80 12.20 181685 2214574 0.32 2.69%
2009-06-04 11.96 12.25 11.66 11.88 113527 1355162 -0.18 -1.49%
2009-06-03 11.65 12.19 11.51 12.06 172745 2073231 0.44 3.79%
2009-06-02 11.41 11.79 11.41 11.62 90790 1057126 0.21 1.84%
2009-06-01 11.40 11.53 11.23 11.41 63963 728342 0.26 2.33%
2009-05-27 11.33 11.46 11.01 11.15 55513 622200 -0.17 -1.50%