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

金德发展(000639)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 12.93 13.22 12.58 12.78 25951 334759 -0.28 -2.14%
2009-11-26 13.66 13.88 13.02 13.06 28373 381830 -0.70 -5.09%
2009-11-25 13.45 13.80 13.07 13.76 36091 483103 0.26 1.93%
2009-11-24 14.62 14.70 13.50 13.50 65425 926548 -1.09 -7.47%
2009-11-23 14.41 14.78 14.23 14.59 57524 837872 0.18 1.25%
2009-11-20 14.29 14.56 14.15 14.41 37120 534529 0.04 0.28%
2009-11-19 14.07 14.41 13.87 14.37 64202 908278 0.16 1.13%
2009-11-18 14.50 14.80 13.80 14.21 119526 1710547 -0.86 -5.71%
2009-11-17 14.70 15.28 14.61 15.07 46325 693264 0.45 3.08%
2009-11-16 14.68 14.84 14.36 14.62 34651 505263 0.12 0.83%
2009-11-13 14.35 14.65 14.20 14.50 20823 300426 0.15 1.04%
2009-11-12 14.56 14.97 14.21 14.35 25343 369883 -0.37 -2.51%
2009-11-11 14.48 15.29 14.44 14.72 39150 583649 0.28 1.94%
2009-11-09 14.80 14.86 14.27 14.44 43874 637613 -0.54 -3.60%
2009-11-06 15.29 15.77 14.30 14.98 87977 1329699 -0.32 -2.09%
2009-11-05 14.18 15.48 14.01 15.30 49769 732826 1.12 7.90%
2009-11-04 14.73 14.87 14.00 14.18 42569 613122 -0.24 -1.66%
2009-11-03 13.80 14.56 13.66 14.42 48237 690261 0.62 4.49%
2009-11-02 12.75 13.95 12.59 13.80 65783 886153 0.81 6.24%
2009-10-30 12.28 13.20 12.28 12.99 42702 543846 0.84 6.91%
2009-10-29 12.38 12.58 12.14 12.15 27380 336692 -0.43 -3.42%
2009-10-28 12.61 12.95 12.20 12.58 40142 504579 -0.30 -2.33%
2009-10-27 13.12 13.39 12.88 12.88 56356 741418 -0.24 -1.83%
2009-10-26 12.82 13.18 12.70 13.12 47647 617625 0.30 2.34%
2009-10-23 12.90 13.24 12.71 12.82 57555 747759 -0.21 -1.61%
2009-10-22 12.40 13.19 12.30 13.03 58321 750811 0.58 4.66%
2009-10-21 12.32 12.58 12.23 12.45 35266 438019 0.03 0.24%
2009-10-20 12.29 12.78 12.21 12.42 34644 431958 0.11 0.89%
2009-10-19 12.14 12.40 12.08 12.31 34250 419562 0.12 0.98%
2009-10-16 11.87 12.19 11.87 12.19 30240 363905 0.33 2.78%
2009-10-15 11.86 12.17 11.79 11.86 26999 324526 0.00 0.00%
2009-10-14 11.65 12.08 11.54 11.86 32036 377611 0.21 1.80%
2009-10-13 11.40 11.78 11.38 11.65 21934 254565 -0.05 -0.43%
2009-10-12 11.10 11.89 10.83 11.70 30029 340012 0.55 4.93%
2009-10-09 10.72 11.24 10.56 11.15 20122 221837 0.66 6.29%
2009-09-30 10.30 10.54 10.30 10.49 15344 160116 0.21 2.04%
2009-09-29 10.87 10.88 10.01 10.28 24671 256034 -0.59 -5.43%
2009-09-28 11.50 11.76 10.86 10.87 19700 225306 -0.48 -4.23%
N 2009-09-25 11.32 11.60 11.28 11.35 18660 213396 0.04 0.35%
2009-09-24 11.48 11.54 11.03 11.31 23376 263636 -0.25 -2.16%
2009-09-23 11.88 12.15 11.53 11.56 30403 359508 -0.44 -3.67%
2009-09-22 12.32 12.56 12.00 12.00 32990 402737 -0.44 -3.54%
2009-09-21 12.50 12.75 11.56 12.44 43235 526902 -0.31 -2.43%
2009-09-18 13.22 13.58 12.66 12.75 82105 1086963 -0.38 -2.89%
2009-09-17 12.97 13.21 12.68 13.13 77559 1005463 0.22 1.70%
2009-09-16 12.63 13.17 12.62 12.91 77165 995799 0.29 2.30%
2009-09-15 12.60 12.78 12.38 12.62 64223 809282 0.02 0.16%
2009-09-14 12.20 12.60 12.08 12.60 61209 759797 0.35 2.86%
2009-09-11 12.00 12.33 11.96 12.25 44212 537253 0.15 1.24%
2009-09-10 12.48 12.48 12.09 12.10 54536 669294 -0.53 -4.20%
2009-09-09 12.17 12.84 12.00 12.63 122280 1518036 0.47 3.87%
2009-09-08 11.96 12.25 11.71 12.16 55234 666567 0.03 0.25%
2009-09-07 12.10 12.50 11.86 12.13 68874 839066 -0.04 -0.33%
2009-09-04 12.16 12.45 12.05 12.17 109797 1343182 0.05 0.41%
N 2009-09-03 11.38 12.26 11.21 12.12 100622 1184401 0.56 4.84%
2009-09-02 10.86 11.63 10.67 11.56 74460 831427 0.47 4.24%
2009-09-01 10.90 11.29 10.60 11.09 50548 553150 0.06 0.54%
2009-08-31 11.70 11.70 11.03 11.03 60467 675447 -1.23 -10.03%
2009-08-27 12.08 12.59 11.95 12.26 86507 1062609 0.23 1.91%
2009-08-26 11.76 12.21 11.55 12.03 97076 1168526 0.11 0.92%
2009-08-25 12.34 12.40 11.86 11.92 157863 1911116 -1.26 -9.56%
N 2009-08-24 12.17 13.49 12.17 13.18 241187 3021223 -0.34 -2.52%
N 2009-08-21 13.52 13.52 13.52 13.52 9156 123789 -1.50 -9.99%
N 2009-08-20 15.02 15.02 15.02 15.02 4549 68325 -1.67 -10.01%
N 2009-07-20 15.51 17.24 15.50 16.69 64978 1088334 1.02 6.51%
2009-07-17 16.03 16.13 15.50 15.67 28357 447130 -0.47 -2.91%
2009-07-16 15.88 16.18 15.70 16.14 35581 568999 0.25 1.57%
2009-07-15 15.82 15.99 15.58 15.89 36655 576051 0.07 0.44%
2009-07-14 14.92 15.90 14.73 15.82 49344 757616 0.91 6.10%
2009-07-13 14.10 14.98 14.10 14.91 48851 709356 0.74 5.22%
2009-07-10 14.49 15.40 13.88 14.17 60413 877368 -0.32 -2.21%
2009-07-09 13.70 14.49 13.59 14.49 28423 403509 0.84 6.15%
2009-07-08 13.42 13.73 13.01 13.65 25862 348066 0.15 1.11%
2009-07-07 13.42 13.52 12.58 13.50 32466 429951 0.00 0.00%
N 2009-07-06 13.50 13.78 13.25 13.50 32047 432585 0.01 0.07%
2009-07-03 13.06 13.53 12.87 13.49 34501 457839 0.36 2.74%
N 2009-07-02 13.02 13.48 13.02 13.13 28985 383629 -0.12 -0.91%
2009-07-01 12.25 13.40 12.22 13.25 47516 614678 1.03 8.43%
2009-06-30 12.15 12.48 11.99 12.22 27605 337607 0.17 1.41%
2009-06-29 12.18 12.36 11.90 12.05 43452 529997 -0.11 -0.91%
2009-06-26 11.82 12.30 11.79 12.16 30288 366334 0.41 3.49%
2009-06-25 11.50 11.93 11.31 11.75 27467 320430 0.17 1.47%
2009-06-24 11.08 11.75 10.86 11.58 32350 363197 0.55 4.99%
2009-06-23 11.25 11.55 10.97 11.03 36553 410086 -0.48 -4.17%
2009-06-22 11.89 11.98 11.51 11.51 25581 297245 -0.24 -2.04%
2009-06-19 11.41 11.84 11.27 11.75 38112 435626 0.35 3.07%
2009-06-18 11.43 11.68 11.28 11.40 37856 432743 -0.02 -0.17%
2009-06-17 11.36 11.90 11.20 11.42 25346 292002 0.12 1.06%
2009-06-16 10.90 11.80 10.78 11.30 45505 516728 0.30 2.73%
2009-06-15 10.63 11.07 10.50 11.00 32458 352396 0.37 3.48%
2009-06-12 10.73 11.07 10.52 10.63 43162 463751 -0.23 -2.12%
2009-06-11 10.53 11.08 10.50 10.86 38992 423596 0.15 1.40%
2009-06-10 10.25 11.24 10.18 10.71 67091 722765 0.44 4.28%
2009-06-09 10.20 10.38 9.97 10.27 42765 435518 0.08 0.79%
2009-06-08 9.61 10.38 9.44 10.19 68050 680434 0.57 5.92%
2009-06-05 9.46 9.77 9.38 9.62 31281 301098 0.16 1.69%
2009-06-04 9.61 9.65 9.36 9.46 28656 271726 -0.15 -1.56%
N 2009-06-03 9.46 9.75 9.41 9.61 43114 415049 0.16 1.69%
2009-06-02 9.46 9.52 9.31 9.45 27558 259413 0.01 0.11%
2009-06-01 9.41 9.52 9.32 9.44 36791 346907 -0.01 -0.11%