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

现代投资(000900)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
2009-11-26 25.80 26.15 24.40 24.56 218906 5523935 -1.00 -3.91%
2009-11-25 23.45 25.78 23.45 25.56 229665 5686318 2.12 9.04%
2009-11-24 24.78 25.38 23.30 23.44 199330 4858106 -1.36 -5.48%
2009-11-23 23.14 25.38 23.10 24.80 203460 5026291 1.73 7.50%
2009-11-20 22.58 23.18 22.35 23.07 86138 1967639 0.42 1.85%
2009-11-19 22.37 22.68 22.29 22.65 83492 1878106 0.28 1.25%
2009-11-18 22.31 22.68 22.19 22.37 72031 1611696 0.14 0.63%
2009-11-17 22.36 22.84 22.20 22.23 89830 2018483 -0.07 -0.31%
2009-11-16 21.68 22.35 21.68 22.30 119699 2650390 0.71 3.29%
2009-11-13 21.53 21.68 21.15 21.59 75146 1610951 0.04 0.19%
2009-11-12 21.10 21.93 21.10 21.55 112109 2426975 0.47 2.23%
2009-11-11 21.25 21.31 20.96 21.08 55053 1161689 -0.17 -0.80%
2009-11-10 21.45 21.49 21.17 21.25 59390 1264723 -0.02 -0.09%
2009-11-09 21.30 21.44 20.93 21.27 62170 1315965 0.03 0.14%
2009-11-06 21.29 21.57 21.15 21.24 99941 2137295 0.18 0.85%
2009-11-05 21.16 21.27 20.85 21.06 77672 1635753 -0.05 -0.24%
2009-11-04 21.27 21.56 20.95 21.11 89870 1905791 -0.06 -0.28%
2009-11-03 21.00 21.48 20.85 21.17 99119 2101969 0.22 1.05%
2009-11-02 20.28 21.08 20.01 20.95 88965 1834484 0.33 1.60%
2009-10-30 20.57 21.18 20.50 20.62 109559 2281191 0.26 1.28%
2009-10-29 20.00 20.80 19.85 20.36 86109 1755272 0.03 0.15%
2009-10-28 20.19 20.49 19.92 20.33 60959 1234073 0.21 1.04%
2009-10-27 20.45 20.75 20.01 20.12 88219 1804555 -0.39 -1.90%
2009-10-26 20.61 21.18 20.49 20.51 129248 2690510 0.19 0.94%
2009-10-23 20.25 20.48 20.05 20.32 82977 1681591 0.45 2.27%
2009-10-22 19.95 20.35 19.80 19.87 62052 1245666 -0.16 -0.80%
2009-10-21 19.91 20.46 19.70 20.03 111923 2259015 0.18 0.91%
2009-10-20 19.51 19.96 19.48 19.85 71697 1415575 0.42 2.16%
2009-10-19 19.01 19.46 18.91 19.43 48069 927631 0.32 1.68%
2009-10-16 19.44 19.52 18.78 19.11 73232 1399541 -0.25 -1.29%
2009-10-15 19.39 19.58 19.27 19.36 44416 862272 0.02 0.10%
2009-10-14 19.08 19.48 19.02 19.34 65014 1253173 0.32 1.68%
2009-10-13 18.83 19.04 18.71 19.02 29147 551125 0.17 0.90%
2009-10-12 18.98 19.10 18.80 18.85 37047 701914 -0.05 -0.27%
2009-10-09 18.52 18.90 18.52 18.90 36851 691992 0.61 3.33%
2009-09-30 18.18 18.45 18.17 18.29 25875 473520 0.17 0.94%
2009-09-29 18.51 18.64 17.89 18.12 31510 572868 -0.32 -1.74%
2009-09-28 18.88 19.06 18.38 18.44 22180 415793 -0.44 -2.33%
2009-09-25 18.70 18.99 18.65 18.88 28666 540021 0.13 0.69%
2009-09-24 18.60 19.00 18.50 18.75 34094 640147 -0.02 -0.11%
2009-09-23 18.90 19.10 18.41 18.77 53526 1003862 -0.18 -0.95%
2009-09-22 19.30 19.53 18.91 18.95 49343 949916 -0.43 -2.22%
2009-09-21 19.20 19.48 18.80 19.38 44714 856149 0.06 0.31%
2009-09-18 20.16 20.20 19.19 19.32 72045 1418807 -0.77 -3.83%
2009-09-17 19.61 20.10 19.54 20.09 79929 1592249 0.48 2.45%
2009-09-16 19.56 19.79 19.21 19.61 72349 1409823 -0.18 -0.91%
2009-09-15 19.90 20.10 19.70 19.79 71166 1415302 -0.07 -0.35%
2009-09-14 19.58 19.89 19.50 19.86 74194 1462291 0.31 1.59%
2009-09-11 19.25 19.62 19.25 19.55 61867 1206618 0.16 0.82%
2009-09-10 19.27 19.73 19.12 19.39 84642 1647967 0.05 0.26%
2009-09-09 19.35 19.40 18.98 19.34 76012 1459658 -0.05 -0.26%
2009-09-08 18.90 19.45 18.66 19.39 91038 1757386 0.49 2.59%
2009-09-07 18.91 19.20 18.76 18.90 65786 1248762 0.08 0.42%
2009-09-04 18.84 18.96 18.61 18.82 61723 1158956 -0.02 -0.11%
2009-09-03 18.00 18.84 17.95 18.84 68624 1266982 0.82 4.55%
2009-09-02 18.08 18.19 17.75 18.02 43372 778940 -0.09 -0.50%
2009-09-01 18.02 18.35 17.93 18.11 44405 805597 0.03 0.17%
2009-08-31 18.80 18.89 17.91 18.08 73163 1333661 -1.00 -5.24%
2009-08-28 19.20 19.39 18.60 19.08 62147 1177951 -0.12 -0.62%
2009-08-27 19.00 19.45 18.82 19.20 66416 1276077 0.15 0.79%
2009-08-26 18.45 19.26 18.35 19.05 77948 1480373 0.57 3.08%
2009-08-25 18.95 19.00 18.11 18.48 66649 1230599 -0.55 -2.89%
2009-08-24 19.05 19.20 18.74 19.03 62390 1184517 -0.02 -0.10%
2009-08-21 18.65 19.13 18.46 19.05 73505 1388307 0.33 1.76%
2009-08-20 18.15 18.76 18.00 18.72 64367 1184627 0.72 4.00%
2009-08-19 18.70 18.88 17.70 18.00 79551 1471435 -0.70 -3.74%
2009-08-18 18.06 18.79 18.06 18.70 67185 1241030 0.50 2.75%
2009-08-17 19.10 19.31 18.19 18.20 92289 1732094 -1.21 -6.23%
2009-08-14 20.55 20.61 19.40 19.41 96627 1921202 -0.92 -4.53%
2009-08-13 20.87 21.10 20.07 20.33 89022 1819174 -0.57 -2.73%
N 2009-08-12 21.44 22.00 20.70 20.90 163370 3508807 -0.54 -2.52%
N 2009-08-11 20.58 21.52 20.45 21.44 121232 2546570 0.91 4.43%
N 2009-08-10 21.40 21.65 20.20 20.53 147537 3082502 -0.44 -2.10%
2009-08-07 21.21 21.87 20.64 20.97 140097 2978878 -0.13 -0.62%
2009-08-06 20.60 21.60 20.18 21.10 136811 2862116 0.21 1.00%
2009-08-05 20.31 21.33 20.15 20.89 135877 2845475 0.50 2.45%
2009-08-04 20.30 20.53 19.85 20.39 110012 2220302 0.09 0.44%
2009-08-03 19.56 20.35 19.56 20.30 124177 2492019 0.74 3.78%
2009-07-31 19.12 19.64 19.00 19.56 82681 1601899 0.56 2.95%
2009-07-30 18.78 19.07 18.36 19.00 108243 2039750 0.22 1.17%
2009-07-29 19.92 20.19 18.18 18.78 130910 2528020 -1.12 -5.63%
2009-07-28 20.18 20.20 19.74 19.90 92848 1843069 -0.25 -1.24%
2009-07-27 20.25 20.41 19.89 20.15 148201 2981541 0.16 0.80%
N 2009-07-24 19.58 20.28 19.58 19.99 186781 3729154 0.66 3.41%
2009-07-23 19.32 19.38 19.21 19.33 57190 1103762 0.12 0.62%
2009-07-22 19.13 19.40 19.10 19.21 68719 1320997 0.08 0.42%
2009-07-21 19.56 19.78 19.10 19.13 85209 1656295 -0.43 -2.20%
2009-07-20 19.23 19.66 19.23 19.56 84968 1658212 0.36 1.88%
2009-07-17 19.30 19.47 18.92 19.20 88395 1697366 -0.30 -1.54%
2009-07-16 19.85 19.92 19.50 19.50 101310 1991189 -0.32 -1.61%
2009-07-15 19.70 19.95 19.56 19.82 111391 2203464 0.22 1.12%
2009-07-14 19.52 19.62 19.40 19.60 84046 1640187 0.20 1.03%
2009-07-13 19.38 19.56 19.27 19.40 87410 1693090 0.02 0.10%
2009-07-10 19.32 19.70 19.31 19.38 82435 1607218 0.09 0.47%
2009-07-09 19.29 19.39 19.03 19.29 68500 1314351 0.07 0.36%
2009-07-08 19.00 19.28 18.88 19.22 65475 1247251 0.10 0.52%
2009-07-07 19.44 19.44 19.10 19.12 72229 1391700 -0.38 -1.95%
2009-07-06 18.96 19.86 18.96 19.50 163702 3184714 0.83 4.45%
2009-07-03 18.60 18.80 18.39 18.67 73968 1376745 -0.04 -0.21%
2009-07-02 18.44 18.79 18.32 18.71 99760 1847327 0.48 2.63%
2009-07-01 18.20 18.36 18.20 18.23 57393 1048063 -0.06 -0.33%
N 2009-06-30 18.41 18.59 18.21 18.29 55197 1012573 -0.24 -1.29%
2009-06-29 18.21 18.60 18.16 18.53 81304 1491302 0.37 2.04%
2009-06-26 18.24 18.38 18.03 18.16 69908 1268951 -0.10 -0.55%
2009-06-25 18.93 18.93 18.21 18.26 139005 2564934 -1.57 -7.92%
2009-06-24 19.74 19.95 19.50 19.83 123952 2445894 0.10 0.51%
2009-06-23 19.08 19.96 19.07 19.73 115364 2252964 0.32 1.65%
2009-06-22 19.71 19.79 19.21 19.41 123230 2406240 -0.01 -0.05%
2009-06-19 18.95 19.46 18.87 19.42 126786 2440279 0.50 2.64%
2009-06-18 19.06 19.18 18.80 18.92 102179 1935761 -0.08 -0.42%
N 2009-06-17 18.42 19.16 18.40 19.00 177988 3342300 0.92 5.09%
2009-06-16 17.90 18.17 17.80 18.08 51181 919346 0.03 0.17%
2009-06-15 17.76 18.13 17.70 18.05 59733 1071026 0.35 1.98%
2009-06-12 18.12 18.31 17.60 17.70 87329 1567705 -0.48 -2.64%
2009-06-11 18.64 18.65 18.08 18.18 90963 1671181 -0.47 -2.52%
2009-06-10 18.17 18.89 18.10 18.65 134221 2492325 0.55 3.04%
2009-06-09 17.91 18.10 17.81 18.10 67555 1213980 0.18 1.00%
2009-06-08 17.95 18.11 17.81 17.92 60832 1091574 -0.07 -0.39%
2009-06-05 17.92 18.19 17.80 17.99 96948 1747095 0.16 0.90%
2009-06-04 17.98 17.99 17.58 17.83 70729 1257439 -0.16 -0.89%
2009-06-03 17.68 18.09 17.68 17.99 113415 2032650 0.41 2.33%
2009-06-02 17.79 17.84 17.50 17.58 70281 1240658 -0.12 -0.68%
2009-06-01 17.65 17.80 17.48 17.70 56894 1004265 0.22 1.26%
2009-05-27 17.28 17.66 17.16 17.48 50101 871255 0.30 1.75%