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

珠海中富(000659)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 7.20 7.30 6.95 7.00 206504 1464721 -0.25 -3.45%
2009-11-26 7.87 7.90 7.21 7.25 302448 2280565 -0.60 -7.64%
2009-11-25 7.45 7.87 7.39 7.85 248523 1899549 0.39 5.23%
2009-11-24 7.98 8.05 7.38 7.46 288358 2235928 -0.51 -6.40%
2009-11-23 7.80 7.98 7.77 7.97 217792 1717890 0.14 1.79%
2009-11-20 7.45 8.22 7.41 7.83 366529 2885471 0.30 3.98%
2009-11-19 7.31 7.60 7.27 7.53 267575 2002205 0.33 4.58%
2009-11-18 7.24 7.28 7.14 7.20 154085 1107659 -0.06 -0.83%
2009-11-17 7.35 7.37 7.21 7.26 141547 1027158 -0.07 -0.95%
2009-11-16 7.25 7.40 7.22 7.33 194822 1425374 0.08 1.10%
2009-11-13 7.16 7.28 7.02 7.25 183153 1313539 0.07 0.97%
2009-11-12 7.06 7.42 7.01 7.18 286438 2070193 0.12 1.70%
2009-11-11 6.85 7.20 6.82 7.06 251875 1784051 0.18 2.62%
2009-11-10 6.88 6.98 6.82 6.88 168721 1166645 0.03 0.44%
2009-11-09 6.82 6.90 6.75 6.85 142106 969955 0.05 0.73%
2009-11-06 6.90 6.93 6.79 6.80 194028 1328125 -0.09 -1.31%
2009-11-05 6.63 6.98 6.61 6.89 322050 2199612 0.24 3.61%
2009-11-04 6.67 6.70 6.54 6.65 171370 1135743 0.04 0.60%
2009-11-03 6.49 6.67 6.46 6.61 191829 1264941 0.12 1.85%
2009-11-02 6.20 6.49 6.15 6.49 133778 854081 0.17 2.69%
2009-10-30 6.34 6.45 6.28 6.32 106582 679388 0.07 1.12%
2009-10-29 6.43 6.43 6.21 6.25 127735 809673 -0.23 -3.55%
2009-10-28 6.41 6.51 6.35 6.48 103710 666942 0.04 0.62%
2009-10-27 6.48 6.58 6.40 6.44 130889 849341 -0.09 -1.38%
2009-10-26 6.70 6.70 6.47 6.53 153444 1003324 -0.13 -1.95%
2009-10-23 6.63 6.76 6.60 6.66 196295 1309176 0.03 0.45%
2009-10-22 6.44 6.65 6.40 6.63 160929 1052307 0.15 2.31%
2009-10-21 6.62 6.63 6.47 6.48 176938 1154736 -0.17 -2.56%
2009-10-20 6.68 6.71 6.54 6.65 197833 1309689 -0.05 -0.75%
2009-10-19 6.54 6.72 6.49 6.70 237883 1578195 0.10 1.51%
2009-10-16 6.57 6.65 6.37 6.60 199581 1295247 0.05 0.76%
2009-10-15 6.52 6.67 6.40 6.55 343169 2247979 0.17 2.67%
2009-10-14 6.45 6.58 6.34 6.38 264981 1717166 -0.06 -0.93%
2009-10-13 6.26 6.48 6.24 6.44 242609 1546672 0.10 1.58%
2009-10-12 6.08 6.43 5.99 6.34 260071 1617812 0.26 4.28%
2009-10-09 5.94 6.11 5.92 6.08 167972 1009610 0.16 2.70%
2009-09-30 6.27 6.30 5.92 5.92 232450 1414836 -0.21 -3.43%
2009-09-29 6.15 6.33 5.83 6.13 241396 1470311 -0.02 -0.33%
2009-09-28 6.23 6.44 6.10 6.15 203257 1272276 -0.07 -1.12%
2009-09-25 6.21 6.33 6.09 6.22 257264 1601147 0.01 0.16%
2009-09-24 6.22 6.26 6.06 6.21 165010 1016786 0.03 0.48%
2009-09-23 6.36 6.50 6.14 6.18 209761 1319234 -0.21 -3.29%
2009-09-22 6.38 6.49 6.28 6.39 224192 1428676 -0.05 -0.78%
2009-09-21 6.15 6.47 6.04 6.44 356156 2248750 0.26 4.21%
2009-09-18 6.25 6.27 6.05 6.18 224274 1379840 -0.05 -0.80%
2009-09-17 6.20 6.36 6.12 6.23 211147 1312956 0.03 0.48%
2009-09-16 6.07 6.25 5.96 6.20 256233 1565728 0.19 3.16%
2009-09-15 5.97 6.10 5.93 6.01 163296 982310 0.06 1.01%
2009-09-14 5.84 5.96 5.81 5.95 132848 782566 0.11 1.88%
2009-09-11 5.72 5.89 5.69 5.84 105574 614833 0.10 1.74%
2009-09-10 5.72 5.84 5.70 5.74 88203 508988 -0.01 -0.17%
2009-09-09 5.79 5.82 5.66 5.75 97462 558381 -0.06 -1.03%
2009-09-08 5.70 5.82 5.64 5.81 82371 473776 0.07 1.22%
2009-09-07 5.75 5.83 5.68 5.74 96284 554423 0.04 0.70%
2009-09-04 5.63 5.75 5.58 5.70 101506 576034 0.01 0.18%
2009-09-03 5.47 5.72 5.43 5.69 90996 509366 0.21 3.83%
2009-09-02 5.51 5.59 5.33 5.48 74808 408593 -0.05 -0.90%
2009-09-01 5.50 5.66 5.44 5.53 84586 471823 0.12 2.22%
2009-08-31 5.70 5.72 5.39 5.41 97417 542079 -0.39 -6.72%
2009-08-28 5.94 6.04 5.74 5.80 96847 567722 -0.19 -3.17%
N 2009-08-27 5.87 6.06 5.83 5.99 124553 743027 0.08 1.35%
N 2009-08-26 5.77 6.05 5.71 5.91 127403 752823 0.10 1.72%
2009-08-25 6.00 6.00 5.56 5.81 172694 996072 -0.22 -3.65%
N 2009-08-24 6.00 6.18 5.93 6.03 273064 1658462 0.13 2.20%
N 2009-08-21 5.58 5.90 5.56 5.90 241145 1404410 0.54 10.07%
2009-08-19 5.72 5.74 5.27 5.36 86753 476207 -0.34 -5.96%
N 2009-08-18 5.48 5.72 5.46 5.70 73950 415868 0.19 3.45%
N 2009-08-17 5.73 5.85 5.50 5.51 111520 631982 -0.31 -5.33%
2009-08-14 6.17 6.21 5.80 5.82 127405 759262 -0.33 -5.37%
2009-08-13 6.09 6.23 6.01 6.15 86607 530890 0.03 0.49%
2009-08-12 6.48 6.53 6.03 6.12 138553 867882 -0.39 -5.99%
2009-08-11 6.50 6.55 6.41 6.51 96736 627886 0.04 0.62%
2009-08-10 6.37 6.55 6.30 6.47 152087 975363 0.18 2.86%
2009-08-07 6.51 6.63 6.25 6.29 166634 1068332 -0.24 -3.67%
2009-08-06 6.56 6.71 6.37 6.53 173260 1131382 -0.11 -1.66%
N 2009-08-05 6.57 6.84 6.50 6.64 254294 1698936 0.05 0.76%
N 2009-08-04 6.50 6.68 6.37 6.59 252431 1645394 0.07 1.07%
2009-08-03 6.25 6.56 6.21 6.52 282478 1811554 0.32 5.16%
2009-07-31 6.05 6.24 6.03 6.20 157821 969967 0.17 2.82%
2009-07-30 5.95 6.11 5.81 6.03 153668 916429 0.09 1.51%
2009-07-29 6.38 6.45 5.78 5.94 241282 1489263 -0.48 -7.48%
2009-07-28 6.22 6.43 6.13 6.42 232318 1461625 0.19 3.05%
N 2009-07-27 6.20 6.28 6.13 6.23 145892 905230 0.05 0.81%
2009-07-24 6.35 6.37 6.03 6.18 195357 1211804 -0.14 -2.21%
N 2009-07-23 6.23 6.46 6.16 6.32 251984 1594309 0.17 2.76%
N 2009-07-22 6.06 6.23 6.05 6.15 144766 887329 0.11 1.82%
2009-07-21 6.26 6.30 6.02 6.04 173874 1068375 -0.22 -3.51%
2009-07-20 6.12 6.32 6.12 6.26 186384 1162034 0.15 2.46%
2009-07-17 6.16 6.19 6.03 6.11 142215 869168 -0.03 -0.49%
2009-07-16 6.20 6.30 6.12 6.14 199982 1240615 -0.04 -0.65%
2009-07-15 6.32 6.36 6.15 6.18 241063 1500569 0.01 0.16%
N 2009-07-14 6.14 6.29 6.09 6.17 231913 1434845 0.07 1.15%
2009-07-13 5.84 6.23 5.84 6.10 291985 1769749 0.22 3.74%
N 2009-07-10 5.89 6.04 5.83 5.88 204563 1215795 0.02 0.34%
2009-07-09 5.81 5.88 5.77 5.86 131768 768579 0.04 0.69%
2009-07-08 5.68 5.84 5.64 5.82 129458 745518 0.11 1.93%
2009-07-07 5.70 5.81 5.65 5.71 124293 713740 0.02 0.35%
2009-07-06 5.73 5.73 5.60 5.69 109025 616565 -0.03 -0.52%
2009-07-03 5.64 5.73 5.51 5.72 114090 645208 0.04 0.70%
2009-07-02 5.76 5.79 5.65 5.68 131330 747054 -0.07 -1.22%
2009-07-01 5.66 5.76 5.61 5.75 103772 592173 0.09 1.59%
2009-06-30 5.86 5.88 5.64 5.66 143265 819118 -0.18 -3.08%
2009-06-29 5.91 6.02 5.84 5.84 155058 917030 -0.05 -0.85%
2009-06-26 5.88 5.95 5.75 5.89 190036 1111927 -0.01 -0.17%
2009-06-25 5.82 6.07 5.79 5.90 496710 2965186 0.13 2.25%
2009-06-24 5.63 5.88 5.57 5.77 368044 2118836 0.14 2.49%
2009-06-23 5.43 5.67 5.40 5.63 192275 1070934 0.15 2.74%
2009-06-22 5.61 5.63 5.46 5.48 128009 709918 -0.07 -1.26%
2009-06-19 5.47 5.61 5.47 5.55 165808 920251 0.06 1.09%
2009-06-18 5.45 5.56 5.42 5.49 134337 737903 0.04 0.73%
2009-06-17 5.38 5.47 5.35 5.45 89075 482804 0.03 0.55%
2009-06-16 5.47 5.52 5.39 5.42 88874 483457 -0.10 -1.81%
2009-06-15 5.40 5.52 5.37 5.52 90076 490416 0.15 2.79%
2009-06-12 5.43 5.48 5.35 5.37 120690 653494 -0.03 -0.56%
2009-06-11 5.54 5.64 5.40 5.40 155303 856169 -0.17 -3.05%
N 2009-06-10 5.60 5.65 5.49 5.57 212315 1183879 0.01 0.18%
2009-06-09 5.40 5.56 5.32 5.56 167557 912432 0.15 2.77%
2009-06-08 5.42 5.53 5.38 5.41 101559 553155 0.01 0.18%
2009-06-05 5.50 5.53 5.38 5.40 162087 882229 -0.14 -2.53%
2009-06-04 5.34 5.56 5.31 5.54 232568 1264505 0.19 3.55%
2009-06-03 5.32 5.41 5.32 5.35 112148 601521 0.04 0.75%
2009-06-02 5.31 5.37 5.27 5.31 96936 514812 0.02 0.38%
N 2009-06-01 5.29 5.34 5.22 5.29 89960 475473 0.09 1.73%