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

大连友谊(000679)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 16.75 17.05 16.42 16.51 40330 672679 -0.39 -2.31%
2009-11-26 17.79 18.15 16.86 16.90 69051 1205765 -0.84 -4.74%
2009-11-25 17.44 17.78 17.28 17.74 76138 1334707 0.19 1.08%
2009-11-24 18.61 18.84 17.50 17.55 73490 1343913 -0.91 -4.93%
2009-11-23 18.28 18.51 18.04 18.46 53914 988911 0.34 1.88%
2009-11-20 17.93 18.40 17.70 18.12 46293 837129 0.20 1.12%
2009-11-19 17.62 17.98 17.62 17.92 42571 758188 0.22 1.24%
2009-11-18 17.85 17.96 17.57 17.70 48401 857354 -0.08 -0.45%
2009-11-17 18.09 18.27 17.70 17.78 62234 1121444 -0.27 -1.50%
2009-11-16 17.31 18.14 17.31 18.05 92320 1636375 0.89 5.19%
2009-11-13 16.96 17.25 16.89 17.16 38677 659358 0.16 0.94%
2009-11-12 17.15 17.25 16.98 17.00 59222 1009704 -0.02 -0.12%
2009-11-11 17.29 17.30 16.95 17.02 41482 707623 -0.27 -1.56%
2009-11-10 17.55 17.61 17.24 17.29 35925 624193 -0.09 -0.52%
2009-11-09 17.10 17.38 17.01 17.38 51976 896787 0.32 1.88%
2009-11-06 16.92 17.30 16.87 17.06 60456 1033031 0.20 1.19%
2009-11-05 16.85 17.06 16.80 16.86 31330 529776 0.04 0.24%
2009-11-04 16.90 16.97 16.66 16.82 32301 542252 -0.04 -0.24%
2009-11-03 16.60 16.98 16.50 16.86 41527 696322 0.38 2.31%
2009-11-02 15.72 16.48 15.52 16.48 33156 537092 0.42 2.62%
2009-10-30 16.25 16.41 16.06 16.06 31393 509167 -0.02 -0.12%
2009-10-29 16.34 16.35 15.99 16.08 23552 381363 -0.50 -3.02%
2009-10-28 16.55 16.78 16.18 16.58 43213 709621 -0.12 -0.72%
2009-10-27 16.74 17.00 16.65 16.70 35507 597994 -0.12 -0.71%
2009-10-26 17.04 17.35 16.60 16.82 41519 703112 -0.23 -1.35%
2009-10-23 16.93 17.50 16.80 17.05 57767 997193 0.10 0.59%
2009-10-22 17.35 17.49 16.85 16.95 66265 1141457 -0.21 -1.22%
2009-10-21 16.95 17.39 16.78 17.16 47623 819210 0.30 1.78%
2009-10-20 16.88 16.99 16.49 16.86 39772 664245 -0.02 -0.12%
2009-10-19 16.32 16.96 16.09 16.88 49431 825878 0.69 4.26%
2009-10-16 15.83 16.32 15.83 16.19 52940 852063 0.40 2.53%
2009-10-15 15.88 16.15 15.66 15.79 46566 741621 -0.01 -0.06%
2009-10-14 15.50 15.84 15.44 15.80 45988 723285 0.27 1.74%
2009-10-13 14.55 15.55 14.51 15.53 32897 503089 0.92 6.30%
2009-10-12 14.67 14.79 14.51 14.61 13253 194172 0.10 0.69%
2009-10-09 14.30 14.65 14.29 14.51 26787 387448 0.51 3.64%
2009-09-30 13.98 14.23 13.94 14.00 13527 190445 0.08 0.57%
2009-09-29 13.90 13.96 13.70 13.92 16450 227475 0.04 0.29%
2009-09-28 14.63 14.80 13.81 13.88 22807 323951 -0.77 -5.26%
2009-09-25 14.57 14.95 14.36 14.65 15095 221308 -0.12 -0.81%
2009-09-24 14.71 15.14 14.00 14.77 32371 470408 0.09 0.61%
2009-09-23 15.22 15.40 14.64 14.68 24842 371088 -0.71 -4.61%
2009-09-22 15.88 16.07 15.32 15.39 21829 343853 -0.46 -2.90%
2009-09-21 15.20 15.87 14.78 15.85 28966 441145 0.60 3.93%
2009-09-18 16.05 16.05 15.14 15.25 24867 389280 -0.71 -4.45%
2009-09-17 15.80 16.18 15.80 15.96 40304 645767 0.08 0.50%
2009-09-16 16.04 16.04 15.47 15.88 27949 440745 -0.04 -0.25%
2009-09-15 15.55 16.11 15.45 15.92 50089 795351 0.52 3.38%
2009-09-14 15.10 15.54 14.97 15.40 32621 499934 0.43 2.87%
2009-09-11 14.75 15.18 14.75 14.97 22958 344208 0.07 0.47%
N 2009-09-10 15.30 15.35 14.82 14.90 16433 246847 -0.15 -1.00%
N 2009-09-09 15.10 15.10 14.62 15.05 23487 350024 0.05 0.33%
2009-09-08 14.51 15.03 14.32 15.00 26865 397951 0.39 2.67%
2009-09-07 14.70 14.93 14.50 14.61 19399 286236 0.09 0.62%
2009-09-04 14.37 14.78 14.16 14.52 22780 333042 0.07 0.48%
2009-09-03 13.92 14.55 13.80 14.45 27376 391824 0.70 5.09%
2009-09-02 13.35 13.80 13.30 13.75 17031 231901 0.24 1.78%
2009-09-01 13.21 13.90 13.21 13.51 13706 187079 0.01 0.07%
2009-08-31 14.45 14.50 13.49 13.50 40279 562489 -1.12 -7.66%
2009-08-28 15.45 15.48 14.62 14.62 43901 654171 -0.86 -5.56%
2009-08-27 15.38 15.88 15.16 15.48 34485 535550 0.04 0.26%
2009-08-26 14.88 15.60 14.70 15.44 35500 545812 0.50 3.35%
2009-08-25 15.44 15.44 14.48 14.94 30046 445751 -0.51 -3.30%
2009-08-24 15.39 15.54 15.10 15.45 25850 396485 0.10 0.65%
2009-08-21 15.04 15.45 14.75 15.35 31267 473360 0.31 2.06%
2009-08-20 14.74 15.07 14.38 15.04 28286 417965 0.37 2.52%
N 2009-08-19 15.09 15.59 14.61 14.67 69281 1042885 -0.32 -2.13%
2009-08-18 15.02 15.31 14.41 14.99 33733 500843 -0.19 -1.25%
N 2009-08-17 16.20 16.32 15.18 15.18 36542 570664 -1.69 -10.02%
N 2009-08-13 16.84 17.10 15.98 16.87 33322 551477 0.22 1.32%
2009-08-12 16.75 17.05 16.57 16.65 38567 649277 -0.05 -0.30%
N 2009-08-11 16.71 16.95 16.45 16.70 27379 460331 0.25 1.52%
N 2009-08-10 16.50 16.65 16.05 16.45 22548 368947 0.29 1.79%
2009-08-07 17.10 17.18 16.01 16.16 41365 689360 -1.02 -5.94%
2009-08-06 17.00 17.55 16.57 17.18 52829 895228 0.00 0.00%
2009-08-05 17.58 17.58 16.80 17.18 43021 733363 -0.34 -1.94%
2009-08-04 17.80 17.87 17.29 17.52 38343 671359 -0.36 -2.01%
2009-08-03 18.20 18.43 17.65 17.88 39037 701673 0.07 0.39%
2009-07-31 17.60 17.88 17.23 17.81 42461 750332 0.68 3.97%
N 2009-07-30 17.20 17.48 16.66 17.13 55465 946089 -0.50 -2.84%
N 2009-07-27 16.89 17.97 16.89 17.63 85361 1496261 0.74 4.38%
2009-07-24 17.36 17.62 16.55 16.89 49797 854048 -0.46 -2.65%
N 2009-07-23 17.50 17.80 17.11 17.35 40736 709022 -0.15 -0.86%
2009-07-22 17.18 17.60 17.02 17.50 46056 797611 0.29 1.69%
2009-07-21 18.01 18.09 17.19 17.21 59807 1046625 -0.89 -4.92%
2009-07-20 18.47 18.47 17.60 18.10 49987 901363 -0.46 -2.48%
2009-07-17 17.78 18.78 17.70 18.56 48652 893585 0.78 4.39%
2009-07-16 18.00 18.10 17.60 17.78 30826 549258 -0.22 -1.22%
2009-07-15 18.28 18.28 17.80 18.00 33328 599105 -0.14 -0.77%
2009-07-14 17.52 18.29 17.32 18.14 41112 740457 0.57 3.24%
N 2009-07-13 17.55 17.96 17.21 17.57 32969 577521 -0.03 -0.17%
2009-07-10 17.11 17.97 16.80 17.60 69112 1211211 0.48 2.80%
2009-07-09 16.38 17.28 16.30 17.12 88058 1494398 0.83 5.09%
2009-07-08 15.78 16.40 15.71 16.29 36720 593364 0.44 2.78%
2009-07-07 16.40 16.63 15.76 15.85 69680 1126112 -0.55 -3.35%
2009-07-06 17.24 17.24 16.27 16.40 85653 1431339 -0.42 -2.50%
2009-07-03 15.26 16.82 15.10 16.82 168542 2737240 1.53 10.01%
2009-07-02 15.78 15.79 15.18 15.29 47030 723141 -0.27 -1.74%
2009-07-01 15.30 16.12 15.28 15.56 58251 917272 0.14 0.91%
2009-06-30 15.98 15.98 15.22 15.42 44428 685390 -0.29 -1.85%
2009-06-29 14.87 15.85 14.85 15.71 77655 1198871 0.86 5.79%
2009-06-26 14.93 15.09 14.58 14.85 39419 583933 -0.06 -0.40%
2009-06-25 14.80 15.19 14.77 14.91 37899 566912 0.10 0.68%
2009-06-24 14.85 15.04 14.49 14.81 42054 621427 -0.13 -0.87%
N 2009-06-23 15.55 15.60 14.86 14.94 68042 1027003 -0.76 -4.84%
N 2009-06-22 15.99 16.05 15.30 15.70 40977 638296 -0.26 -1.63%
2009-06-19 15.58 16.00 15.38 15.96 48182 759621 0.49 3.17%
2009-06-18 15.14 15.73 15.10 15.47 43843 678016 0.37 2.45%
2009-06-17 15.00 15.20 14.64 15.10 32480 483938 0.10 0.67%
2009-06-16 14.80 15.44 14.72 15.00 24857 377426 0.05 0.33%
2009-06-15 14.50 15.10 14.40 14.95 25010 371635 0.42 2.89%
2009-06-12 14.45 14.88 14.20 14.53 37261 542682 -0.03 -0.21%
N 2009-06-11 15.01 15.06 14.50 14.56 51624 759437 -0.50 -3.32%
2009-06-10 15.22 15.62 15.00 15.06 53358 811363 -0.12 -0.79%
2009-06-09 14.98 15.88 14.85 15.18 77395 1193149 0.25 1.67%
2009-06-08 14.19 15.18 14.16 14.93 78892 1166729 0.81 5.74%
2009-06-05 14.11 14.76 14.10 14.12 45472 658888 0.01 0.07%
2009-06-04 14.30 14.31 13.80 14.11 48580 684893 -0.19 -1.33%
2009-06-03 13.49 14.31 13.49 14.30 68833 970946 0.70 5.15%
2009-06-02 13.19 13.75 13.08 13.60 45616 611565 0.41 3.11%
2009-06-01 13.12 13.29 13.02 13.19 27633 362759 0.11 0.84%