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

顺发恒业(000631)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 13.28 13.88 12.69 12.83 294218 3905228 -0.37 -2.80%
2009-11-23 13.42 13.49 12.80 13.20 250185 3286414 0.07 0.53%
2009-11-20 11.98 13.13 11.81 13.13 250650 3178650 1.19 9.97%
2009-11-19 11.68 11.99 11.65 11.94 97200 1153833 0.31 2.67%
2009-11-18 11.65 11.86 11.55 11.63 85823 1001679 -0.16 -1.36%
2009-11-17 12.00 12.29 11.78 11.79 144620 1734257 0.23 1.99%
2009-11-13 11.55 11.66 11.25 11.56 70660 808174 0.00 0.00%
2009-11-12 11.70 11.85 11.49 11.56 92010 1070433 -0.12 -1.03%
2009-11-11 11.95 11.99 11.55 11.68 119829 1409876 -0.39 -3.23%
2009-11-10 11.72 12.20 11.40 12.07 215818 2551608 0.52 4.50%
2009-11-09 11.27 11.69 11.26 11.55 124495 1432865 0.35 3.12%
2009-11-06 11.13 11.35 11.01 11.20 91945 1031098 0.21 1.91%
2009-11-05 11.03 11.20 10.83 10.99 59957 659748 -0.09 -0.81%
2009-11-04 10.88 11.29 10.80 11.08 83270 922493 0.16 1.47%
2009-11-03 10.58 11.03 10.54 10.92 90585 979184 0.42 4.00%
2009-11-02 10.02 10.52 9.95 10.50 55291 568205 0.23 2.24%
2009-10-30 10.30 10.50 10.26 10.27 43134 446934 0.12 1.18%
2009-10-29 10.42 10.42 10.11 10.15 60177 618214 -0.54 -5.05%
2009-10-28 10.62 10.79 10.36 10.69 56798 601147 0.06 0.56%
2009-10-27 11.30 11.30 10.63 10.63 101060 1102288 -0.78 -6.84%
2009-10-26 11.39 11.74 11.33 11.41 77547 890445 0.01 0.09%
2009-10-23 11.37 11.77 11.28 11.40 115090 1331345 0.02 0.18%
2009-10-22 11.40 11.58 11.12 11.38 104959 1195184 -0.17 -1.47%
2009-10-21 10.77 11.89 10.77 11.55 196159 2244571 0.68 6.26%
2009-10-20 11.02 11.18 10.75 10.87 88707 960780 -0.06 -0.55%
2009-10-19 10.36 11.00 10.36 10.93 96971 1049621 0.53 5.10%
2009-10-16 10.45 10.58 10.20 10.40 32630 338788 -0.07 -0.67%
2009-10-15 10.65 10.75 10.35 10.47 41027 432471 -0.16 -1.50%
2009-10-14 10.20 10.93 10.18 10.63 90717 967051 0.42 4.11%
2009-10-13 10.03 10.28 9.98 10.21 29191 296292 0.17 1.69%
2009-10-12 10.18 10.18 9.97 10.04 26872 270658 -0.12 -1.18%
2009-10-09 9.90 10.18 9.81 10.16 34494 347158 0.49 5.07%
2009-09-30 9.65 9.86 9.62 9.67 24735 240668 0.07 0.73%
2009-09-29 9.90 9.90 9.29 9.60 42722 408239 -0.22 -2.24%
2009-09-28 10.18 10.37 9.77 9.82 33100 332251 -0.30 -2.96%
N 2009-09-25 10.12 10.29 10.01 10.12 31547 320068 -0.11 -1.07%
2009-09-24 10.13 10.43 9.76 10.23 56985 577797 0.13 1.29%
2009-09-23 10.44 10.68 10.03 10.10 54967 568166 -0.38 -3.63%
N 2009-09-22 10.80 11.11 10.45 10.48 59690 644975 -0.36 -3.32%
N 2009-09-21 10.90 10.90 10.45 10.84 60570 645820 -0.19 -1.72%
2009-09-18 11.74 11.75 10.91 11.03 115353 1311215 -0.73 -6.21%
N 2009-09-17 11.27 11.95 11.27 11.76 105222 1221207 0.42 3.70%
N 2009-09-16 11.60 11.68 11.15 11.34 76262 868920 -0.23 -1.99%
2009-09-15 11.62 11.65 11.35 11.57 85335 980882 -0.01 -0.09%
2009-09-14 11.28 11.68 11.26 11.58 97782 1125999 0.35 3.12%
2009-09-11 11.01 11.37 11.00 11.23 86107 967001 0.15 1.35%
2009-09-10 11.10 11.35 11.06 11.08 81277 910032 -0.11 -0.98%
2009-09-09 11.28 11.40 11.01 11.19 88528 990416 -0.16 -1.41%
2009-09-08 10.90 11.46 10.70 11.35 127831 1433975 0.37 3.37%
2009-09-07 11.11 11.35 10.85 10.98 98493 1094762 -0.08 -0.72%
N 2009-09-04 10.91 11.24 10.76 11.06 124362 1370671 0.18 1.65%
2009-09-03 10.25 11.00 10.14 10.88 120759 1286999 0.73 7.19%
2009-09-02 10.00 10.31 9.92 10.15 56295 570187 0.03 0.30%
2009-09-01 9.80 10.52 9.80 10.12 77725 793146 0.29 2.95%
2009-08-31 10.28 10.28 9.80 9.83 72655 723502 -0.71 -6.74%
N 2009-08-28 10.94 11.08 10.46 10.54 76891 819567 -0.59 -5.30%
N 2009-08-27 11.05 11.50 10.90 11.13 185654 2081375 0.26 2.39%
2009-08-26 9.79 10.87 9.70 10.87 97928 1047857 0.99 10.02%
2009-08-25 10.39 10.39 9.60 9.88 95727 954209 -0.61 -5.82%
2009-08-24 10.48 10.59 10.27 10.49 97123 1012393 0.08 0.77%
2009-08-21 10.17 10.48 9.99 10.41 97740 1002341 0.21 2.06%
2009-08-20 9.80 10.29 9.63 10.20 106524 1067493 0.46 4.72%
2009-08-19 10.61 10.86 9.70 9.74 84557 862373 -0.96 -8.97%
2009-08-18 10.22 10.78 10.22 10.70 69241 729785 0.21 2.00%
2009-08-17 11.48 11.48 10.49 10.49 99585 1092438 -1.16 -9.96%
N 2009-08-14 12.72 12.72 11.65 11.65 126550 1534709 -1.09 -8.56%
N 2009-08-13 12.71 12.97 12.28 12.74 90543 1146894 0.04 0.32%
N 2009-08-12 13.00 13.24 12.70 12.70 87783 1136220 -0.42 -3.20%
N 2009-08-11 12.82 13.39 12.82 13.12 66221 871781 0.28 2.18%
2009-08-10 13.15 13.33 12.68 12.84 73824 956896 -0.20 -1.53%
2009-08-07 13.44 13.77 12.88 13.04 90709 1209829 -0.68 -4.96%
2009-08-06 13.35 14.15 12.61 13.72 184500 2481149 0.22 1.63%
2009-08-05 13.88 13.88 13.23 13.50 135728 1838369 -0.49 -3.50%
2009-08-04 13.91 14.35 13.67 13.99 143491 2024221 0.09 0.65%
N 2009-08-03 13.90 14.03 13.50 13.90 139231 1920693 -0.14 -1.00%
2009-07-31 13.50 14.13 13.23 14.04 176247 2423632 0.66 4.93%
2009-07-30 13.75 13.99 12.83 13.38 183057 2446000 -0.36 -2.62%
2009-07-29 15.04 15.06 13.74 13.74 255146 3643270 -1.53 -10.02%
2009-07-28 15.29 15.58 14.86 15.27 198140 3008844 -0.08 -0.52%
2009-07-27 15.24 15.57 14.85 15.35 190327 2892334 0.00 0.00%
2009-07-24 16.32 16.35 15.20 15.35 263250 4118312 -0.79 -4.89%
N 2009-07-23 15.68 16.88 15.51 16.14 274973 4483214 0.28 1.76%
2009-07-22 15.50 15.98 14.88 15.86 327229 5028273 0.44 2.85%
2009-07-21 14.16 15.50 14.15 15.42 365619 5524382 1.12 7.83%
2009-07-20 14.80 15.17 14.10 14.30 282007 4062573 -0.38 -2.59%
2009-07-17 13.50 14.85 13.40 14.68 340551 4890236 1.03 7.55%
2009-07-16 12.81 14.12 12.63 13.65 324228 4337982 0.73 5.65%
2009-07-15 12.75 13.23 12.62 12.92 194826 2513022 0.19 1.49%
2009-07-14 12.55 12.85 12.40 12.73 180808 2282278 0.14 1.11%
N 2009-07-13 12.03 12.96 11.99 12.59 286288 3598992 0.57 4.74%
2009-07-10 11.80 12.35 11.67 12.02 194287 2351401 0.21 1.78%
2009-07-09 12.00 12.03 11.63 11.81 132167 1555560 -0.16 -1.34%
2009-07-08 11.55 12.09 11.51 11.97 155840 1834568 0.21 1.79%
2009-07-07 12.00 12.38 11.69 11.76 212227 2526009 -0.45 -3.69%
2009-07-06 11.74 12.60 11.62 12.21 367879 4482764 0.46 3.92%
2009-07-03 10.95 12.09 10.93 11.75 327865 3811084 0.59 5.29%
N 2009-07-02 11.49 11.65 11.02 11.16 170660 1919103 -0.02 -0.18%
2009-07-01 11.08 11.59 10.98 11.18 179316 2025643 0.23 2.10%
N 2009-06-30 11.17 11.47 10.85 10.95 188726 2084515 -0.45 -3.95%
2009-06-29 11.47 11.94 11.26 11.40 377124 4376593 -0.26 -2.23%
2009-06-26 10.53 11.66 10.46 11.66 458183 5222002 1.06 10.00%
2009-06-25 10.40 10.87 10.31 10.60 158991 1692688 0.11 1.05%
2009-06-24 10.68 10.71 10.39 10.49 148308 1554254 -0.24 -2.24%
2009-06-23 10.60 10.88 10.50 10.73 153936 1649929 0.08 0.75%
2009-06-22 10.63 10.76 10.44 10.65 151079 1597174 -0.08 -0.75%
N 2009-06-19 10.69 10.94 10.53 10.73 172541 1854356 0.11 1.04%
2009-06-18 11.00 11.00 10.52 10.62 240742 2586764 -0.54 -4.84%
2009-06-17 10.76 11.34 10.62 11.16 308566 3394527 0.42 3.91%
2009-06-16 10.79 11.06 10.60 10.74 196475 2120811 -0.17 -1.56%
2009-06-15 11.44 11.65 10.74 10.91 332453 3697803 -0.54 -4.72%
2009-06-12 12.05 12.17 11.35 11.45 261141 3056241 -0.73 -5.99%
2009-06-11 12.20 12.51 11.81 12.18 247577 2998427 -0.29 -2.33%
2009-06-10 13.00 13.54 12.02 12.47 535647 6915359 0.01 0.08%
N 2009-06-09 12.14 12.46 11.80 12.46 442583 5440618 1.13 9.97%
N 2009-06-08 10.20 11.33 10.20 11.33 436171 4814519 1.03 10.00%
N 2009-06-05 6.84 14.88 6.84 10.30 121287 1301069 9.54 1255.26%