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

西飞国际(000768)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
2009-10-30 12.94 13.29 12.80 13.08 307558 4027986 0.38 2.99%
2009-10-29 12.90 12.93 12.67 12.70 211529 2701679 -0.38 -2.90%
2009-10-28 12.96 13.13 12.67 13.08 269623 3488495 0.02 0.15%
2009-10-27 13.52 13.52 13.00 13.06 376276 4972844 -0.59 -4.32%
2009-10-26 13.83 13.90 13.45 13.65 302345 4116582 -0.09 -0.66%
2009-10-23 13.72 14.13 13.60 13.74 400241 5532626 0.03 0.22%
2009-10-21 13.90 14.16 13.70 13.71 495744 6881197 -0.21 -1.51%
2009-10-20 13.26 13.97 13.11 13.92 640829 8739269 0.84 6.42%
2009-10-19 12.91 13.09 12.72 13.08 311523 4034818 0.18 1.40%
2009-10-16 13.20 13.25 12.60 12.90 296401 3806436 -0.20 -1.53%
2009-10-15 13.37 13.46 13.08 13.10 247411 3269331 -0.15 -1.13%
2009-10-14 13.21 13.48 13.11 13.25 319201 4237140 0.15 1.15%
2009-10-13 13.00 13.17 12.90 13.10 228465 2974307 0.12 0.92%
2009-10-12 12.90 13.37 12.90 12.98 308888 4054852 0.10 0.78%
2009-10-09 12.68 12.98 12.41 12.88 324547 4142303 0.48 3.87%
2009-09-30 12.80 12.98 12.33 12.40 397475 5040392 -0.55 -4.25%
2009-09-29 12.42 13.17 11.51 12.95 570703 7031667 0.53 4.27%
2009-09-28 13.40 13.56 12.12 12.42 368431 4750297 -0.91 -6.83%
N 2009-09-25 13.50 13.74 13.31 13.33 273027 3698520 -0.05 -0.37%
N 2009-09-24 13.85 13.99 12.93 13.38 455446 6123058 -0.47 -3.39%
2009-09-23 14.75 15.04 13.50 13.85 630535 8985790 -1.01 -6.80%
2009-09-22 15.67 15.89 14.86 14.86 563939 8672284 -0.77 -4.93%
2009-09-21 15.55 15.90 15.00 15.63 546242 8449112 -0.07 -0.45%
2009-09-18 15.85 16.29 15.50 15.70 1121978 17927772 -0.14 -0.88%
2009-09-17 15.31 16.16 15.30 15.84 826420 13062680 0.45 2.92%
2009-09-16 15.70 15.77 15.13 15.39 636016 9809436 -0.48 -3.02%
2009-09-15 15.90 16.17 15.71 15.87 641274 10221386 -0.02 -0.13%
2009-09-14 15.42 16.12 15.36 15.89 720193 11376442 0.49 3.18%
2009-09-11 15.32 15.80 15.16 15.40 578448 8957898 0.03 0.20%
2009-09-10 15.68 15.96 15.25 15.37 568593 8856384 -0.49 -3.09%
2009-09-09 15.85 16.00 15.50 15.86 702081 11105538 0.10 0.64%
N 2009-09-08 15.01 16.33 14.78 15.76 903040 14214074 0.61 4.03%
N 2009-09-07 15.45 15.70 14.80 15.15 731663 11178650 -0.06 -0.39%
2009-09-04 14.69 15.67 14.53 15.21 748597 11332894 0.52 3.54%
2009-09-03 13.90 14.96 13.80 14.69 524650 7594001 0.60 4.26%
2009-09-02 13.80 14.35 13.13 14.09 650787 8959317 -0.13 -0.91%
N 2009-09-01 15.31 15.74 14.22 14.22 919322 13470668 -1.58 -10.00%
2009-08-31 15.70 16.15 14.88 15.80 941910 14494988 -0.40 -2.47%
2009-08-28 16.05 16.52 15.50 16.20 1267509 20482654 -0.02 -0.12%
2009-08-27 16.20 16.72 15.70 16.22 1078309 17579540 -0.58 -3.45%
2009-08-26 15.35 16.80 15.10 16.80 1640645 26313832 1.34 8.67%
2009-08-25 15.29 15.86 14.95 15.46 1843639 28479544 0.17 1.11%
N 2009-08-24 13.92 15.29 13.77 15.29 1431791 21440440 1.39 10.00%
2009-08-21 13.60 13.98 13.24 13.90 513093 6976762 0.38 2.81%
2009-08-20 12.71 13.65 12.71 13.52 414877 5475264 0.78 6.12%
2009-08-19 13.41 13.63 12.51 12.74 337261 4436630 -0.67 -5.00%
N 2009-08-18 12.93 13.50 12.85 13.41 335790 4416907 0.39 3.00%
2009-08-17 14.01 14.01 13.00 13.02 488923 6546262 -0.99 -7.07%
2009-08-14 13.98 14.39 13.82 14.01 396735 5601149 0.01 0.07%
N 2009-08-13 13.93 14.26 13.72 14.00 399252 5603453 0.36 2.64%
N 2009-08-12 14.52 14.59 13.50 13.64 412146 5759616 -0.90 -6.19%
2009-08-11 14.55 14.72 14.40 14.54 239499 3494265 0.01 0.07%
2009-08-10 14.56 14.86 14.25 14.53 433391 6311230 0.23 1.61%
2009-08-07 15.05 15.40 14.25 14.30 634931 9371317 -0.89 -5.86%
2009-08-06 15.15 15.70 14.79 15.19 697694 10658146 -0.19 -1.24%
2009-08-05 14.75 15.60 14.51 15.38 841151 12688906 0.60 4.06%
2009-08-04 15.15 15.15 14.52 14.78 629622 9340991 -0.43 -2.83%
2009-08-03 15.03 15.30 14.79 15.21 783238 11810796 0.14 0.93%
2009-07-31 15.10 15.30 14.70 15.07 1069804 16087084 0.15 1.00%
2009-07-30 13.75 14.92 13.43 14.92 1130508 16003855 1.36 10.03%
2009-07-29 14.56 14.87 13.10 13.56 888566 12526465 -1.00 -6.87%
N 2009-07-28 13.98 14.80 13.73 14.56 980075 14046278 0.58 4.15%
N 2009-07-27 13.13 14.20 13.08 13.98 1034429 14218417 0.87 6.64%
N 2009-07-24 13.52 13.59 12.80 13.11 506630 6687545 -0.37 -2.75%
2009-07-23 13.10 13.55 13.05 13.48 655054 8766661 0.44 3.37%
2009-07-22 12.78 13.20 12.70 13.04 442791 5736562 0.23 1.79%
2009-07-21 13.17 13.17 12.80 12.81 473998 6141969 -0.40 -3.03%
N 2009-07-20 12.90 13.50 12.80 13.21 595366 7824266 0.22 1.69%
2009-07-17 13.30 13.47 12.80 12.99 535695 7027531 -0.38 -2.84%
2009-07-16 13.39 13.65 13.30 13.37 706455 9504215 -0.14 -1.04%
2009-07-15 13.08 13.80 12.80 13.51 870150 11552787 0.51 3.92%
2009-07-14 12.84 13.12 12.68 13.00 569576 7352197 0.12 0.93%
2009-07-13 12.60 13.39 12.50 12.88 929463 12088519 0.09 0.70%
N 2009-07-10 12.89 12.89 12.53 12.79 918385 11677806 -0.11 -0.85%
N 2009-07-09 11.80 12.90 11.68 12.90 1735078 22015114 1.17 9.97%
2009-07-08 10.98 11.98 10.91 11.73 1005264 11526549 0.76 6.93%
2009-07-07 10.90 11.17 10.85 10.97 319517 3525863 0.01 0.09%
2009-07-06 10.99 11.07 10.82 10.96 312164 3406078 0.00 0.00%
N 2009-07-03 11.07 11.14 10.85 10.96 366724 4025351 -0.15 -1.35%
2009-07-02 10.72 11.30 10.67 11.11 741973 8262051 0.44 4.12%
2009-07-01 10.69 10.77 10.60 10.67 227259 2423172 -0.01 -0.09%
2009-06-30 10.68 10.83 10.66 10.68 194077 2081864 0.00 0.00%
2009-06-29 10.80 10.84 10.66 10.68 242847 2596869 -0.08 -0.74%
2009-06-26 10.88 10.91 10.74 10.76 183451 1979206 -0.06 -0.56%
2009-06-25 10.90 10.93 10.75 10.82 240868 2608635 -0.03 -0.28%
2009-06-24 10.79 10.85 10.68 10.85 184900 1992203 0.12 1.12%
2009-06-23 10.73 10.89 10.65 10.73 178990 1922964 -0.12 -1.11%
2009-06-22 10.80 11.10 10.72 10.85 296981 3244460 0.13 1.21%
2009-06-19 10.78 10.82 10.62 10.72 223685 2394688 -0.06 -0.56%
2009-06-18 10.82 10.86 10.71 10.78 231082 2489932 -0.02 -0.18%
2009-06-17 10.76 10.89 10.65 10.80 218156 2348384 -0.02 -0.18%
2009-06-16 10.78 10.96 10.70 10.82 158164 1708061 -0.06 -0.55%
2009-06-15 10.62 10.97 10.62 10.88 178564 1923632 0.26 2.45%
2009-06-12 10.92 10.94 10.57 10.62 256395 2757953 -0.34 -3.10%
2009-06-11 11.20 11.20 10.94 10.96 259188 2858335 -0.24 -2.14%
N 2009-06-10 11.33 11.33 11.16 11.20 288133 3233305 -0.14 -1.24%
N 2009-06-09 10.89 11.46 10.85 11.34 461577 5143849 0.47 4.32%
2009-06-08 11.09 11.13 10.80 10.87 256514 2815894 -0.15 -1.36%
2009-06-05 11.15 11.21 11.00 11.02 298436 3313107 -0.12 -1.08%
2009-06-04 11.21 11.32 11.03 11.14 356525 3968283 -0.09 -0.80%
N 2009-06-03 11.39 11.39 11.19 11.23 370033 4162783 -0.16 -1.41%
N 2009-06-02 11.21 11.58 11.01 11.39 729776 8272597 0.40 3.64%
2009-06-01 10.92 11.14 10.80 10.99 404514 4426896 0.16 1.48%
2009-05-27 11.04 11.14 10.71 10.83 209840 2280522 -0.07 -0.64%
2009-05-26 10.72 11.15 10.72 10.90 394751 4321133 0.22 2.06%