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

万方地产(000638)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
2009-11-10 15.50 16.48 15.12 16.48 260965 4180865 1.50 10.01%
2009-11-09 13.92 14.98 13.92 14.98 76250 1130181 1.36 9.98%
2009-11-05 13.61 13.80 13.41 13.62 33891 462045 0.00 0.00%
2009-11-04 13.60 13.65 13.27 13.62 38580 520334 0.03 0.22%
2009-11-03 13.10 13.69 13.06 13.59 47565 638812 0.53 4.06%
2009-11-02 12.38 13.06 12.28 13.06 28793 365600 0.38 3.00%
2009-10-30 12.88 12.94 12.65 12.68 23503 300268 0.18 1.44%
2009-10-29 12.80 12.85 12.49 12.50 28814 365311 -0.58 -4.43%
2009-10-28 12.90 13.14 12.73 13.08 30096 389797 0.06 0.46%
2009-10-27 13.69 13.80 13.01 13.02 52762 703407 -0.83 -5.99%
2009-10-26 13.88 13.95 13.63 13.85 50977 705079 0.13 0.95%
2009-10-23 13.75 14.15 13.60 13.72 50764 704765 -0.03 -0.22%
2009-10-22 14.10 14.10 13.70 13.75 59220 819990 -0.38 -2.69%
2009-10-21 13.41 14.50 13.41 14.13 94320 1327394 0.57 4.20%
2009-10-20 13.79 13.80 13.33 13.56 52470 708288 -0.11 -0.81%
2009-10-19 13.01 13.80 13.01 13.67 64990 878920 0.68 5.24%
2009-10-16 12.86 13.11 12.66 12.99 25326 326038 0.19 1.48%
2009-10-15 13.03 13.20 12.75 12.80 32273 416487 -0.20 -1.54%
2009-10-14 13.20 13.32 12.90 13.00 61854 813825 0.06 0.46%
2009-10-13 12.50 12.94 12.40 12.94 29757 379934 0.51 4.10%
2009-10-12 12.45 12.58 12.21 12.43 17877 222130 0.01 0.08%
2009-10-09 11.77 12.43 11.77 12.42 20202 246863 0.68 5.79%
2009-09-30 11.85 12.06 11.67 11.74 14462 171030 0.19 1.65%
2009-09-29 11.89 11.89 11.35 11.55 15554 180116 -0.14 -1.20%
2009-09-28 12.23 12.30 11.61 11.69 19190 230880 -0.24 -2.01%
2009-09-25 12.23 12.27 11.92 11.93 17024 205331 -0.28 -2.29%
2009-09-24 11.90 12.45 11.65 12.21 27301 330128 0.18 1.50%
2009-09-23 12.74 12.97 11.91 12.03 30062 371112 -0.71 -5.57%
2009-09-22 13.20 13.46 12.61 12.74 26177 344123 -0.53 -3.99%
2009-09-21 13.10 13.35 12.82 13.27 25795 337506 -0.09 -0.67%
2009-09-18 14.09 14.37 13.26 13.36 56116 773162 -0.69 -4.91%
2009-09-17 13.25 14.36 13.21 14.05 73914 1019583 0.73 5.48%
2009-09-16 13.36 13.50 13.01 13.32 42223 561083 -0.13 -0.97%
2009-09-15 13.57 13.59 13.21 13.45 42691 572394 -0.04 -0.30%
2009-09-14 13.16 13.55 13.16 13.49 45726 612363 0.35 2.66%
2009-09-11 13.05 13.38 13.01 13.14 45075 595824 0.12 0.92%
2009-09-10 13.00 13.45 12.99 13.02 43535 573579 -0.03 -0.23%
N 2009-09-09 13.17 13.20 12.83 13.05 43998 573144 -0.10 -0.76%
N 2009-09-08 12.75 13.16 12.53 13.15 60278 783307 0.34 2.65%
2009-09-07 13.01 13.18 12.69 12.81 42092 545693 -0.04 -0.31%
2009-09-04 12.55 13.21 12.41 12.85 63163 810144 0.26 2.06%
2009-09-03 11.81 12.71 11.80 12.59 51112 631095 0.82 6.97%
2009-09-02 11.78 11.90 11.52 11.77 21921 257156 0.03 0.26%
2009-09-01 11.20 12.16 11.20 11.74 35503 417628 0.26 2.27%
2009-08-31 12.12 12.25 11.48 11.48 30999 363074 -1.02 -8.16%
2009-08-28 12.80 13.25 12.41 12.50 39237 496411 -0.68 -5.16%
2009-08-27 13.79 13.79 12.94 13.18 88306 1181616 0.27 2.09%
2009-08-26 11.85 12.91 11.70 12.91 28732 365954 1.17 9.97%
2009-08-25 12.39 12.39 11.51 11.74 36987 440232 -0.70 -5.63%
2009-08-24 12.21 12.45 12.18 12.44 41027 506557 0.16 1.30%
2009-08-21 11.80 12.48 11.80 12.28 39513 479556 0.26 2.16%
2009-08-20 11.50 12.10 11.48 12.02 42779 504936 0.40 3.44%
2009-08-19 12.71 13.04 11.61 11.62 38035 465965 -1.28 -9.92%
2009-08-18 12.87 13.06 12.34 12.90 27615 350568 -0.07 -0.54%
2009-08-17 14.05 14.05 12.97 12.97 41633 559196 -1.44 -9.99%
2009-08-14 15.09 15.25 14.40 14.41 32496 481431 -0.68 -4.51%
2009-08-13 14.93 15.19 14.75 15.09 33866 508573 0.16 1.07%
2009-08-12 15.42 15.67 14.93 14.93 30156 463011 -0.47 -3.05%
2009-08-11 15.54 15.75 15.27 15.40 23434 363348 0.09 0.59%
2009-08-10 15.58 15.89 15.20 15.31 39489 613855 -0.79 -4.91%
N 2009-08-06 15.75 16.54 15.00 16.10 75165 1186615 0.31 1.96%
2009-08-05 15.95 16.15 15.56 15.79 54435 860529 -0.33 -2.05%
2009-08-04 16.20 16.53 15.91 16.12 46333 753056 -0.03 -0.19%
2009-08-03 16.47 16.47 15.72 16.15 48901 786676 -0.21 -1.28%
2009-07-31 15.86 16.40 15.70 16.36 57010 917851 0.58 3.68%
2009-07-30 16.02 16.65 15.18 15.78 68479 1081413 -0.53 -3.25%
2009-07-29 18.05 18.05 16.31 16.31 81249 1388313 -1.81 -9.99%
2009-07-28 18.02 18.35 17.45 18.12 94041 1679369 0.04 0.22%
2009-07-27 18.00 18.27 17.80 18.08 80542 1445778 -0.12 -0.66%
2009-07-24 18.88 19.16 18.00 18.20 100720 1852402 -0.73 -3.86%
2009-07-23 18.54 19.42 18.23 18.93 150268 2847234 0.60 3.27%
N 2009-07-22 18.44 18.65 18.00 18.33 89577 1637520 -0.21 -1.13%
N 2009-07-21 18.42 18.82 17.81 18.54 148038 2733895 0.16 0.87%
N 2009-07-20 18.70 18.95 18.12 18.38 107278 1969431 -0.32 -1.71%
2009-07-17 18.40 18.98 18.17 18.70 113601 2124833 0.14 0.75%
2009-07-16 18.32 19.00 17.60 18.56 162968 2988323 0.23 1.25%
N 2009-07-15 18.40 19.45 18.30 18.33 160332 3011392 0.35 1.95%
N 2009-07-14 17.68 18.10 17.66 17.98 73321 1309691 0.30 1.70%
2009-07-13 17.63 18.28 17.60 17.68 84899 1518988 -0.14 -0.79%
2009-07-10 17.79 18.46 17.33 17.82 114830 2055751 -0.02 -0.11%
2009-07-09 18.05 18.51 17.60 17.84 96798 1740326 -0.50 -2.73%
2009-07-08 17.16 18.50 17.01 18.34 149150 2639768 0.44 2.46%
2009-07-07 18.48 19.20 17.61 17.90 264955 4858634 0.21 1.19%
2009-07-06 16.50 17.69 16.49 17.69 162716 2816817 1.61 10.01%
2009-07-03 14.65 16.08 14.52 16.08 225516 3526348 1.46 9.99%
2009-07-02 14.60 14.91 14.50 14.62 73994 1083270 0.10 0.69%
2009-07-01 14.18 14.90 14.12 14.52 84355 1232718 0.31 2.18%
2009-06-30 14.75 14.75 14.17 14.21 70690 1019487 -0.58 -3.92%
2009-06-29 14.55 15.19 14.37 14.79 146000 2164388 0.08 0.54%
2009-06-26 13.97 15.13 13.81 14.71 157668 2298558 0.87 6.29%
2009-06-25 13.83 14.11 13.81 13.84 57038 795222 -0.02 -0.14%
2009-06-24 14.05 14.07 13.76 13.86 63649 882168 -0.14 -1.00%
2009-06-23 14.04 14.22 13.96 14.00 66473 934101 -0.35 -2.44%
2009-06-22 14.45 14.73 14.27 14.35 73156 1056339 -0.27 -1.85%
2009-06-19 14.38 14.95 14.20 14.62 112103 1644680 0.28 1.95%
2009-06-18 14.66 14.70 14.23 14.34 89770 1291567 -0.32 -2.18%
2009-06-17 14.31 14.85 14.15 14.66 99545 1440856 0.25 1.74%
2009-06-16 14.15 14.49 14.08 14.41 74012 1058757 0.11 0.77%
N 2009-06-15 14.71 14.89 14.04 14.30 108469 1560613 -0.43 -2.92%
2009-06-12 15.38 15.68 14.62 14.73 113796 1717500 -0.72 -4.66%
2009-06-11 15.46 16.08 15.29 15.45 107178 1668990 -0.21 -1.34%
2009-06-10 16.70 16.80 15.56 15.66 203036 3251744 -1.35 -7.94%
2009-06-09 16.30 17.49 15.56 17.01 215127 3598613 0.43 2.59%
2009-06-08 16.58 17.98 16.58 16.58 218882 3700808 -1.84 -9.99%
N 2009-06-05 20.71 23.50 18.31 18.42 526821 10738755 15.63 560.22%