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

海螺型材(000619)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 13.39 13.86 13.30 13.51 105677 1435591 -0.02 -0.15%
2009-11-26 14.52 14.54 13.41 13.53 172341 2404675 -0.92 -6.37%
2009-11-25 14.01 14.51 13.92 14.45 125666 1789071 0.43 3.07%
2009-11-24 15.27 15.27 13.97 14.02 211591 3088455 -1.06 -7.03%
2009-11-23 14.90 15.30 14.82 15.08 183949 2775189 0.16 1.07%
2009-11-20 14.37 14.97 14.25 14.92 194138 2849468 0.48 3.32%
2009-11-19 14.40 14.50 14.21 14.44 108228 1553311 0.10 0.70%
2009-11-17 14.54 14.57 14.27 14.34 91206 1310170 -0.13 -0.90%
2009-11-16 14.50 14.58 14.31 14.47 177898 2571946 0.09 0.63%
2009-11-13 13.80 14.43 13.73 14.38 211952 2993368 0.56 4.05%
2009-11-12 13.77 13.92 13.73 13.82 82604 1141271 0.04 0.29%
2009-11-11 13.90 13.90 13.68 13.78 76797 1056900 -0.12 -0.86%
2009-11-10 14.18 14.31 13.89 13.90 114493 1604188 -0.22 -1.56%
2009-11-09 13.86 14.15 13.76 14.12 131881 1848960 0.32 2.32%
2009-11-06 13.80 14.05 13.77 13.80 120012 1666547 0.08 0.58%
2009-11-05 13.35 13.94 13.35 13.72 103029 1413928 -0.10 -0.72%
2009-11-04 13.99 14.00 13.72 13.82 106781 1478040 -0.18 -1.29%
2009-11-03 13.68 14.14 13.56 14.00 162069 2250684 0.35 2.56%
2009-11-02 13.08 13.65 12.93 13.65 134623 1803600 0.31 2.32%
2009-10-30 13.46 13.52 13.25 13.34 91957 1231282 0.12 0.91%
2009-10-29 13.25 13.44 13.16 13.22 78166 1038816 -0.28 -2.07%
2009-10-28 13.36 13.53 13.11 13.50 104907 1401502 0.13 0.97%
2009-10-27 13.22 13.59 13.18 13.37 105175 1411835 -0.05 -0.37%
2009-10-26 13.41 13.58 13.31 13.42 99501 1335356 -0.18 -1.32%
2009-10-23 13.57 13.68 13.31 13.60 216263 2918414 0.14 1.04%
2009-10-22 13.80 13.84 13.40 13.46 184584 2503325 -0.49 -3.51%
2009-10-21 14.10 14.25 13.73 13.95 140956 1968579 -0.15 -1.06%
2009-10-20 13.83 14.19 13.61 14.10 205929 2872837 0.35 2.54%
2009-10-19 13.48 13.79 13.31 13.75 144503 1962657 0.30 2.23%
2009-10-16 13.82 13.88 13.13 13.45 164105 2198149 -0.29 -2.11%
2009-10-15 13.44 13.77 13.24 13.74 181955 2461970 0.47 3.54%
2009-10-14 13.54 13.65 13.18 13.27 145776 1959459 -0.19 -1.41%
2009-10-13 13.29 13.70 13.15 13.46 136858 1838280 0.23 1.74%
2009-10-12 12.85 13.65 12.70 13.23 178438 2367019 0.43 3.36%
2009-10-09 12.32 12.80 12.19 12.80 85081 1070705 0.78 6.49%
2009-09-30 12.10 12.32 12.00 12.02 57914 704154 0.08 0.67%
2009-09-29 12.08 12.23 11.72 11.94 66551 795008 -0.20 -1.65%
2009-09-28 12.78 12.80 12.01 12.14 63601 792910 -0.45 -3.57%
2009-09-25 12.46 12.80 12.35 12.59 69484 875276 0.13 1.04%
2009-09-24 12.20 12.72 12.11 12.46 79472 988058 0.16 1.30%
N 2009-09-23 12.80 12.91 12.28 12.30 112901 1412518 -0.50 -3.91%
N 2009-09-22 13.37 13.48 12.77 12.80 101423 1335155 -0.56 -4.19%
2009-09-21 12.70 13.48 12.61 13.36 119247 1553745 0.57 4.46%
2009-09-18 13.36 13.39 12.58 12.79 133619 1741936 -0.57 -4.27%
2009-09-17 13.26 13.47 13.18 13.36 126028 1675654 0.16 1.21%
2009-09-16 13.40 13.54 12.95 13.20 153224 2030669 -0.26 -1.93%
2009-09-15 13.25 13.79 13.12 13.46 197435 2665415 0.21 1.58%
2009-09-14 12.86 13.43 12.80 13.25 205735 2697654 0.46 3.60%
2009-09-11 12.70 13.18 12.62 12.79 182683 2359385 -0.01 -0.08%
2009-09-10 12.39 13.02 12.06 12.80 193176 2433784 0.37 2.98%
2009-09-09 12.58 12.60 12.21 12.43 102964 1277095 -0.14 -1.11%
2009-09-08 12.20 12.62 12.16 12.57 140550 1750652 0.19 1.53%
2009-09-07 12.32 12.73 12.16 12.38 174779 2177281 0.12 0.98%
2009-09-04 12.08 12.44 11.82 12.26 145672 1772143 0.08 0.66%
2009-09-03 11.35 12.30 11.26 12.18 137809 1631847 0.87 7.69%
2009-09-02 11.11 11.45 11.01 11.31 65905 741436 0.08 0.71%
N 2009-09-01 11.21 11.62 11.12 11.23 92961 1057360 -0.14 -1.23%
2009-08-31 11.88 12.00 11.31 11.37 119565 1388075 -0.78 -6.42%
2009-08-28 12.67 12.70 12.00 12.15 155234 1905206 -0.65 -5.08%
2009-08-27 12.50 12.96 12.32 12.80 231615 2942237 0.12 0.95%
2009-08-26 11.68 13.06 11.59 12.68 330685 4179205 0.81 6.82%
2009-08-25 12.09 12.23 11.35 11.87 192049 2255826 -0.41 -3.34%
2009-08-24 12.35 12.48 12.01 12.28 283475 3476491 0.22 1.82%
N 2009-08-21 10.91 12.06 10.82 12.06 274001 3208026 1.10 10.04%
2009-08-20 10.52 11.09 10.29 10.96 121298 1296334 0.41 3.89%
2009-08-19 11.40 11.43 10.43 10.55 108999 1188425 -0.81 -7.13%
2009-08-18 11.01 11.38 11.01 11.36 83676 937315 0.23 2.07%
2009-08-17 11.14 11.53 11.00 11.13 108492 1224280 -0.13 -1.16%
2009-08-14 11.48 11.71 11.25 11.26 90876 1039920 -0.22 -1.92%
2009-08-13 11.52 11.62 11.31 11.48 70028 803543 -0.04 -0.35%
2009-08-12 11.95 11.95 11.48 11.52 81189 947192 -0.42 -3.52%
2009-08-11 12.01 12.09 11.83 11.94 72600 867951 0.01 0.08%
2009-08-10 11.85 12.10 11.73 11.93 115282 1369304 0.29 2.49%
N 2009-08-07 12.16 12.19 11.56 11.64 160571 1897052 -0.47 -3.88%
2009-08-06 12.07 12.39 11.86 12.11 251884 3065412 0.21 1.76%
N 2009-08-05 12.28 12.49 11.71 11.90 340487 4097241 -0.32 -2.62%
N 2009-08-04 11.15 12.28 11.05 12.22 349080 4095560 1.04 9.30%
2009-08-03 10.45 11.36 10.40 11.18 192689 2110288 0.79 7.60%
2009-07-31 10.23 10.48 10.13 10.39 79220 818501 0.21 2.06%
2009-07-30 10.15 10.29 9.85 10.18 63169 636939 0.07 0.69%
2009-07-29 10.78 10.89 9.70 10.11 112232 1171301 -0.58 -5.43%
2009-07-28 10.78 10.82 10.50 10.69 84958 901392 -0.08 -0.74%
2009-07-27 10.79 11.00 10.62 10.77 92652 997544 0.05 0.47%
2009-07-24 10.54 10.98 10.40 10.72 105779 1133626 0.17 1.61%
2009-07-23 10.29 10.56 10.26 10.55 89015 931080 0.29 2.83%
2009-07-22 10.14 10.32 10.10 10.26 81938 837564 0.14 1.38%
2009-07-21 10.53 10.55 10.08 10.12 89777 922972 -0.36 -3.44%
2009-07-20 10.40 10.65 10.38 10.48 71807 752267 0.09 0.87%
2009-07-17 10.50 10.60 10.21 10.39 78850 819676 -0.10 -0.95%
2009-07-16 10.79 10.83 10.41 10.49 83813 888067 -0.29 -2.69%
2009-07-15 10.58 11.00 10.57 10.78 108088 1171361 0.21 1.99%
2009-07-14 10.55 10.66 10.46 10.57 81435 859078 0.03 0.28%
2009-07-13 10.62 10.83 10.48 10.54 81147 864668 -0.15 -1.40%
2009-07-10 10.01 10.76 10.01 10.69 127008 1335185 0.35 3.38%
2009-07-09 10.35 10.39 10.11 10.34 100639 1032480 0.08 0.78%
2009-07-08 10.08 10.33 10.00 10.26 112868 1151901 0.11 1.08%
2009-07-07 10.19 10.46 9.98 10.15 120865 1233793 -0.14 -1.36%
2009-07-06 9.73 10.60 9.55 10.29 206624 2077027 0.58 5.97%
2009-07-03 9.79 10.10 9.66 9.71 174221 1717365 0.01 0.10%
2009-07-02 9.25 9.85 9.25 9.70 142820 1376553 0.37 3.97%
2009-07-01 9.30 9.59 9.25 9.33 103270 972416 0.09 0.97%
2009-06-30 9.43 9.44 9.17 9.24 88037 815607 -0.19 -2.02%
2009-06-29 9.46 9.61 9.30 9.43 149389 1405856 0.01 0.11%
N 2009-06-26 9.90 9.92 9.33 9.42 240452 2305313 -0.30 -3.09%
N 2009-06-25 9.00 9.73 9.00 9.72 203709 1912163 0.52 5.65%
2009-06-24 8.91 9.35 8.70 9.20 193571 1737783 0.33 3.72%
N 2009-06-23 8.80 9.06 8.70 8.87 150529 1337983 -0.01 -0.11%
2009-06-22 8.60 8.95 8.60 8.88 224920 1982317 0.35 4.10%
N 2009-06-19 8.13 8.69 8.13 8.53 187959 1594023 0.31 3.77%
N 2009-06-18 8.09 8.25 8.00 8.22 92418 749368 0.19 2.37%
2009-06-17 7.86 8.05 7.76 8.03 54059 428763 0.20 2.55%
2009-06-16 7.87 7.90 7.70 7.83 50854 396349 -0.11 -1.39%
2009-06-15 7.90 7.96 7.73 7.94 40688 318693 0.05 0.63%
2009-06-12 8.13 8.16 7.81 7.89 45950 368088 -0.27 -3.31%
2009-06-11 8.18 8.37 8.06 8.16 64193 525859 -0.01 -0.12%
2009-06-10 8.00 8.30 7.92 8.17 134977 1102788 0.28 3.55%
2009-06-09 7.70 7.97 7.60 7.89 69847 540505 0.14 1.81%
2009-06-08 7.87 7.95 7.70 7.75 56326 439973 -0.10 -1.27%
N 2009-06-05 8.06 8.07 7.80 7.85 76024 599493 -0.19 -2.36%
2009-06-04 8.18 8.18 7.87 8.04 116499 931967 -0.14 -1.71%
N 2009-06-03 7.75 8.26 7.75 8.18 139074 1116310 0.47 6.10%
2009-06-02 7.82 7.89 7.68 7.71 85751 667114 -0.07 -0.90%
2009-06-01 7.83 7.85 7.65 7.78 55035 427025 0.09 1.17%