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

丰乐种业(000713)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
2009-11-25 12.27 12.78 12.16 12.72 111038 1381719 0.33 2.66%
2009-11-24 13.30 13.37 12.30 12.39 187366 2409815 -0.79 -5.99%
2009-11-23 12.88 13.46 12.80 13.18 145134 1912384 0.35 2.73%
2009-11-20 12.76 12.96 12.61 12.83 98810 1264604 0.05 0.39%
2009-11-19 12.79 12.96 12.58 12.78 114118 1457538 -0.03 -0.23%
2009-11-18 12.57 12.95 12.46 12.81 140518 1785923 0.24 1.91%
2009-11-17 12.52 12.80 12.46 12.57 126932 1602968 0.17 1.37%
2009-11-16 12.35 12.68 12.29 12.40 132118 1646253 0.16 1.31%
2009-11-13 12.20 12.35 11.99 12.24 80531 978624 0.00 0.00%
2009-11-12 12.33 12.46 12.16 12.24 94439 1162776 -0.04 -0.33%
2009-11-11 12.05 12.44 12.00 12.28 114272 1400977 0.15 1.24%
2009-11-10 12.15 12.45 12.09 12.13 156631 1916053 -0.15 -1.22%
2009-11-09 11.65 12.50 11.59 12.28 226275 2715826 0.74 6.41%
2009-11-06 11.63 11.75 11.48 11.54 85159 985324 -0.08 -0.69%
2009-11-05 11.70 11.73 11.35 11.62 89446 1033297 0.01 0.09%
2009-11-04 11.39 12.00 11.35 11.61 158183 1852864 0.17 1.49%
2009-11-03 11.14 11.48 11.06 11.44 108103 1220876 0.31 2.79%
2009-11-02 10.55 11.14 10.46 11.13 69207 757135 0.27 2.49%
2009-10-30 10.87 11.17 10.78 10.86 56303 619018 0.17 1.59%
2009-10-29 10.94 10.94 10.65 10.69 43756 471562 -0.38 -3.43%
2009-10-28 11.16 11.16 10.85 11.07 50478 555409 0.20 1.84%
2009-10-27 11.03 11.22 10.85 10.87 94506 1041721 -0.26 -2.34%
2009-10-26 11.33 11.33 11.02 11.13 59866 667222 -0.24 -2.11%
2009-10-23 11.18 11.45 11.08 11.37 130714 1477891 0.23 2.06%
2009-10-22 10.81 11.16 10.80 11.14 75167 830204 0.28 2.58%
2009-10-21 11.11 11.17 10.80 10.86 66301 729590 -0.25 -2.25%
2009-10-20 10.85 11.18 10.75 11.11 94401 1039257 0.31 2.87%
2009-10-19 10.62 10.81 10.55 10.80 46800 502127 0.22 2.08%
2009-10-16 10.73 10.79 10.42 10.58 40109 424127 -0.13 -1.21%
2009-10-15 10.85 10.95 10.63 10.71 38337 412549 0.03 0.28%
2009-10-14 10.75 10.95 10.65 10.68 61561 663839 -0.04 -0.37%
2009-10-13 10.55 10.95 10.49 10.72 66782 716786 0.13 1.23%
2009-10-12 10.35 10.74 10.26 10.59 64658 680561 0.25 2.42%
2009-10-09 10.03 10.35 10.01 10.34 42095 430466 0.48 4.87%
2009-09-30 9.88 10.02 9.83 9.86 22433 222223 0.03 0.30%
2009-09-29 9.98 10.07 9.62 9.83 27923 273386 -0.07 -0.71%
2009-09-28 10.31 10.44 9.87 9.90 27581 281124 -0.36 -3.51%
2009-09-25 10.25 10.41 10.11 10.26 29333 301590 0.02 0.20%
2009-09-24 10.25 10.42 10.01 10.24 39650 407019 0.01 0.10%
2009-09-23 10.51 10.67 10.15 10.23 38612 401815 -0.35 -3.31%
2009-09-22 10.90 10.98 10.52 10.58 48081 516469 -0.40 -3.64%
2009-09-21 10.70 11.00 10.28 10.98 67067 717144 0.12 1.10%
2009-09-18 11.30 11.54 10.78 10.86 100712 1132941 -0.44 -3.89%
2009-09-17 11.20 11.43 11.13 11.30 100031 1127315 0.10 0.89%
2009-09-16 11.40 11.48 11.09 11.20 101931 1149244 -0.17 -1.50%
2009-09-15 11.30 11.55 11.00 11.37 150754 1702155 0.15 1.34%
2009-09-14 10.90 11.58 10.90 11.22 143587 1620014 0.38 3.51%
2009-09-11 10.81 11.05 10.68 10.84 97315 1057900 -0.06 -0.55%
2009-09-10 10.60 11.19 10.33 10.90 129442 1396317 0.24 2.25%
2009-09-09 10.61 11.20 10.56 10.66 99987 1080029 0.11 1.04%
2009-09-08 10.40 10.62 10.34 10.55 67219 703768 -0.04 -0.38%
2009-09-07 10.38 10.75 10.30 10.59 101390 1064474 0.23 2.22%
2009-09-04 10.06 10.73 9.96 10.36 99056 1024224 0.28 2.78%
2009-09-03 9.78 10.18 9.71 10.08 54971 547795 0.38 3.92%
2009-09-02 9.78 9.87 9.58 9.70 48023 467682 -0.12 -1.22%
N 2009-09-01 9.99 10.20 9.70 9.82 60685 601786 -0.35 -3.44%
2009-08-31 10.80 10.95 10.16 10.17 94365 1001293 -0.60 -5.57%
2009-08-28 10.86 10.94 10.55 10.77 56486 607693 -0.08 -0.74%
2009-08-27 10.70 10.98 10.51 10.85 90113 971683 0.09 0.84%
2009-08-26 10.27 11.19 10.17 10.76 127334 1375434 0.47 4.57%
2009-08-25 10.64 10.69 10.00 10.29 68248 698717 -0.32 -3.02%
2009-08-24 10.55 10.80 10.49 10.61 73708 782487 -0.13 -1.21%
2009-08-21 10.33 10.95 10.23 10.74 105502 1124972 0.37 3.57%
2009-08-20 10.13 10.49 10.01 10.37 58359 596789 0.24 2.37%
2009-08-19 10.60 10.84 9.95 10.13 77699 811786 -0.42 -3.98%
2009-08-18 10.55 10.69 10.21 10.55 57645 601465 0.04 0.38%
2009-08-17 10.89 11.30 10.51 10.51 80935 887696 -0.67 -5.99%
2009-08-14 11.37 11.66 11.17 11.18 67942 773280 -0.14 -1.24%
2009-08-13 11.24 11.45 11.10 11.32 48857 551602 0.08 0.71%
2009-08-12 11.91 11.91 11.21 11.24 71839 824283 -0.66 -5.55%
2009-08-11 12.24 12.25 11.70 11.90 58748 700699 -0.29 -2.38%
2009-08-10 12.12 12.39 11.92 12.19 70852 860760 0.24 2.01%
N 2009-08-07 12.30 12.45 11.88 11.95 95823 1168313 -0.26 -2.13%
2009-08-06 12.51 12.61 12.02 12.21 157152 1930514 -0.67 -5.20%
2009-08-05 13.10 13.66 12.80 12.88 453777 5974291 0.04 0.31%
2009-08-04 11.70 12.84 11.61 12.84 305632 3793983 1.17 10.03%
2009-08-03 11.57 11.75 11.40 11.67 81911 949996 0.12 1.04%
2009-07-31 11.40 11.60 11.31 11.55 77238 885527 0.19 1.67%
2009-07-30 11.45 11.64 11.08 11.36 62644 709034 -0.02 -0.18%
2009-07-29 12.30 12.35 11.20 11.38 124074 1474744 -1.01 -8.15%
2009-07-28 12.02 12.50 11.92 12.39 215691 2646253 0.39 3.25%
N 2009-07-27 11.80 12.10 11.80 12.00 81818 979201 0.21 1.78%
2009-07-24 12.05 12.10 11.70 11.79 76061 904547 -0.26 -2.16%
2009-07-23 11.82 12.14 11.72 12.05 92422 1103773 0.31 2.64%
2009-07-22 11.61 11.87 11.61 11.74 57646 677836 0.09 0.77%
2009-07-21 12.18 12.20 11.63 11.65 98692 1173948 -0.49 -4.04%
2009-07-20 12.10 12.25 12.00 12.14 113254 1373379 0.03 0.25%
2009-07-17 12.10 12.20 11.86 12.11 121218 1459600 -0.01 -0.08%
2009-07-16 12.15 12.32 12.01 12.12 123262 1498885 -0.03 -0.25%
2009-07-15 12.21 12.30 11.96 12.15 152681 1849014 -0.05 -0.41%
2009-07-14 12.00 12.49 11.92 12.20 197541 2414385 0.12 0.99%
2009-07-13 11.80 12.26 11.75 12.08 194533 2337892 0.20 1.68%
2009-07-10 11.75 11.98 11.67 11.88 138479 1638257 0.03 0.25%
2009-07-09 11.65 11.98 11.64 11.85 146109 1727175 0.26 2.24%
2009-07-08 11.29 11.64 11.25 11.59 81271 932322 0.22 1.94%
2009-07-07 11.50 11.50 11.31 11.37 67773 770614 -0.11 -0.96%
2009-07-06 11.70 11.71 11.30 11.48 109370 1251170 -0.21 -1.80%
2009-07-03 11.24 12.00 11.22 11.69 206018 2406276 0.33 2.90%
2009-07-02 11.20 11.49 11.10 11.36 98233 1107146 0.16 1.43%
2009-07-01 11.18 11.23 11.07 11.20 53251 593150 0.06 0.54%
2009-06-30 11.27 11.27 11.10 11.14 43821 487775 -0.11 -0.98%
2009-06-29 11.30 11.42 11.24 11.25 60569 685856 0.01 0.09%
2009-06-26 11.20 11.32 11.13 11.24 36247 406870 0.06 0.54%
2009-06-25 11.30 11.30 11.15 11.18 33976 379995 -0.06 -0.53%
2009-06-24 11.25 11.33 11.05 11.24 65199 727832 -0.04 -0.35%
2009-06-23 11.19 11.59 11.11 11.28 84061 957710 0.09 0.80%
2009-06-22 11.30 11.45 11.15 11.19 68072 765923 -0.23 -2.01%
2009-06-19 11.38 11.78 11.24 11.42 142207 1644581 0.05 0.44%
N 2009-06-18 11.24 11.46 11.10 11.37 78424 887785 0.08 0.71%
N 2009-06-17 11.05 11.31 11.01 11.29 46793 522730 0.22 1.99%
2009-06-16 11.18 11.18 11.02 11.07 29933 331099 -0.13 -1.16%
N 2009-06-15 11.10 11.20 11.02 11.20 22733 252630 0.12 1.08%
2009-06-12 11.43 11.43 11.01 11.08 48447 541139 -0.35 -3.06%
2009-06-11 11.37 11.54 11.30 11.43 69458 794516 0.08 0.70%
N 2009-06-10 11.20 11.42 11.20 11.35 64454 729230 0.29 2.62%
2009-06-09 11.12 11.22 10.95 11.06 41583 459196 -0.08 -0.72%
2009-06-08 11.36 11.41 11.10 11.14 44605 499183 -0.22 -1.94%
2009-06-05 11.25 11.57 11.25 11.36 66291 755731 0.11 0.98%
2009-06-04 11.41 11.41 11.10 11.25 59460 666609 -0.16 -1.40%
2009-06-03 11.48 11.50 11.31 11.41 49778 566276 -0.09 -0.78%
2009-06-02 11.37 11.68 11.24 11.50 72333 832999 0.19 1.68%
N 2009-06-01 11.22 11.35 11.12 11.31 43524 489173 0.16 1.44%
2009-05-27 11.26 11.34 11.11 11.15 33375 372873 -0.09 -0.80%
2009-05-26 11.28 11.38 11.24 11.24 39873 450871 -0.02 -0.18%
2009-05-25 11.21 11.26 10.93 11.26 50135 556223 -0.12 -1.05%