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

南天信息(000948)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 11.58 11.88 11.17 11.35 70606 813709 -0.44 -3.73%
2009-11-26 12.17 12.49 11.74 11.79 95474 1155591 -0.41 -3.36%
2009-11-25 11.92 12.26 11.61 12.20 77634 926827 0.35 2.95%
2009-11-24 12.50 12.73 11.80 11.85 123653 1530978 -0.57 -4.59%
2009-11-23 12.20 12.46 12.16 12.42 71075 873716 0.26 2.14%
2009-11-20 12.18 12.39 12.09 12.16 66031 807517 -0.12 -0.98%
2009-11-19 11.84 12.32 11.80 12.28 93218 1124612 0.44 3.72%
2009-11-18 11.95 12.00 11.72 11.84 54689 647212 -0.08 -0.67%
2009-11-17 11.82 11.96 11.74 11.92 62550 741421 0.12 1.02%
2009-11-16 11.85 12.01 11.72 11.80 89610 1059872 0.10 0.85%
2009-11-13 11.43 11.70 11.31 11.70 66355 764272 0.25 2.18%
2009-11-12 11.46 11.69 11.39 11.45 58223 674037 0.01 0.09%
2009-11-11 11.40 11.55 11.28 11.44 39592 451916 0.07 0.62%
2009-11-10 11.58 11.64 11.35 11.37 46804 536278 -0.15 -1.30%
2009-11-09 11.25 11.66 11.21 11.52 62124 708108 0.28 2.49%
2009-11-06 11.40 11.49 11.20 11.24 68600 775503 -0.16 -1.40%
2009-11-05 11.19 11.50 11.10 11.40 86475 980372 0.23 2.06%
2009-11-04 10.90 11.27 10.90 11.17 74062 824969 0.27 2.48%
2009-11-03 10.62 10.95 10.61 10.90 43917 476075 0.28 2.64%
2009-11-02 10.20 10.67 10.03 10.62 37269 388433 0.23 2.21%
2009-10-30 10.46 10.74 10.38 10.39 37415 395074 0.08 0.78%
2009-10-29 10.51 10.58 10.27 10.31 28358 296628 -0.39 -3.65%
2009-10-28 10.31 10.70 10.26 10.70 41075 430131 0.30 2.88%
2009-10-27 10.85 10.85 10.40 10.40 48026 508476 -0.55 -5.02%
2009-10-26 11.15 11.20 10.81 10.95 42195 462122 -0.24 -2.15%
2009-10-23 10.90 11.27 10.90 11.19 69150 769374 0.22 2.00%
2009-10-22 10.78 11.10 10.64 10.97 40499 441812 0.16 1.48%
2009-10-21 10.92 11.07 10.71 10.81 43592 473829 -0.15 -1.37%
2009-10-20 10.71 10.96 10.71 10.96 42440 460906 0.28 2.62%
2009-10-19 10.45 10.68 10.32 10.68 33382 352256 0.27 2.59%
2009-10-16 10.51 10.55 10.21 10.41 25588 264593 -0.06 -0.57%
2009-10-15 10.60 10.66 10.40 10.47 20038 210146 0.05 0.48%
2009-10-14 10.40 10.68 10.36 10.42 29612 311985 0.02 0.19%
2009-10-13 10.35 10.42 10.22 10.40 18293 188627 0.06 0.58%
2009-10-12 10.40 10.48 10.22 10.34 24474 253130 0.02 0.19%
2009-10-09 9.88 10.35 9.88 10.32 21458 218304 0.59 6.06%
2009-09-30 9.80 9.96 9.71 9.73 19854 195294 0.07 0.72%
2009-09-29 9.96 10.07 9.48 9.66 26032 253094 -0.30 -3.01%
2009-09-28 10.27 10.50 9.90 9.96 20030 205560 -0.34 -3.30%
2009-09-25 10.22 10.50 10.22 10.30 22031 228183 0.02 0.20%
2009-09-24 10.60 10.60 10.07 10.28 31778 329371 -0.17 -1.63%
2009-09-23 11.01 11.24 10.45 10.45 53281 574236 -0.72 -6.45%
2009-09-22 11.65 11.65 11.17 11.17 42890 488050 -0.50 -4.28%
2009-09-21 11.06 11.73 11.06 11.67 55684 642369 0.30 2.64%
2009-09-18 12.13 12.22 11.17 11.37 102966 1209839 -0.62 -5.17%
2009-09-17 11.70 12.23 11.60 11.99 126069 1511207 0.50 4.35%
2009-09-16 11.11 11.70 11.01 11.49 95770 1095412 0.28 2.50%
2009-09-15 11.12 11.65 11.08 11.21 118817 1353336 0.17 1.54%
N 2009-09-11 10.32 11.19 10.32 11.04 129707 1421260 0.74 7.18%
2009-09-10 10.52 10.52 10.22 10.30 34612 359263 -0.27 -2.55%
2009-09-09 10.60 10.80 10.45 10.57 39767 422051 -0.07 -0.66%
2009-09-08 10.47 10.72 10.26 10.64 51119 540750 0.17 1.62%
2009-09-07 10.35 10.65 10.25 10.47 45568 476055 0.15 1.45%
2009-09-04 9.90 10.59 9.90 10.32 54630 562486 0.34 3.41%
2009-09-03 9.60 10.01 9.51 9.98 29956 294595 0.42 4.39%
N 2009-09-02 9.66 9.74 9.40 9.56 23712 227166 -0.09 -0.93%
2009-09-01 9.62 9.89 9.45 9.65 20942 202675 -0.07 -0.72%
2009-08-31 10.10 10.39 9.71 9.72 35857 359416 -0.48 -4.71%
2009-08-28 10.69 10.70 10.13 10.20 44159 456945 -0.52 -4.85%
N 2009-08-27 10.68 11.14 10.55 10.72 66176 717730 0.05 0.47%
N 2009-08-26 10.35 10.96 10.25 10.67 81108 866150 0.07 0.66%
N 2009-08-25 9.88 10.88 9.45 10.60 114621 1168122 0.65 6.53%
2009-08-24 9.86 10.02 9.71 9.95 42203 417283 0.03 0.30%
2009-08-21 9.57 10.00 9.40 9.92 45559 441401 0.34 3.55%
N 2009-08-20 9.27 9.64 9.18 9.58 35966 339342 0.31 3.34%
2009-08-19 10.00 10.10 9.10 9.27 36707 354299 -0.78 -7.76%
2009-08-18 9.80 10.09 9.74 10.05 26321 262501 0.25 2.55%
2009-08-17 10.31 10.65 9.77 9.80 47541 481163 -0.80 -7.55%
2009-08-14 11.39 11.52 10.51 10.60 53713 586814 -0.77 -6.77%
2009-08-13 11.71 11.85 11.15 11.37 49801 570567 -0.35 -2.99%
2009-08-12 12.45 12.61 11.70 11.72 57946 703795 -0.80 -6.39%
2009-08-11 12.87 12.90 12.41 12.52 49496 623931 -0.27 -2.11%
2009-08-10 12.60 12.89 12.39 12.79 89643 1135983 0.31 2.48%
N 2009-08-07 12.71 12.99 12.40 12.48 122166 1552687 -0.21 -1.66%
2009-08-06 12.45 13.00 12.06 12.69 113304 1429367 0.17 1.36%
2009-08-05 12.49 12.76 12.20 12.52 109828 1376032 0.02 0.16%
2009-08-04 12.21 12.55 12.00 12.50 101683 1249572 0.31 2.54%
2009-08-03 12.18 12.21 11.85 12.19 81938 988697 0.11 0.91%
N 2009-07-31 11.73 12.20 11.67 12.08 68295 818486 0.47 4.05%
2009-07-30 11.43 11.68 11.21 11.61 50731 582677 0.26 2.29%
2009-07-29 12.19 12.40 11.00 11.35 68286 810207 -0.87 -7.12%
2009-07-28 12.00 12.28 11.86 12.22 79589 963781 0.19 1.58%
2009-07-27 11.85 12.08 11.80 12.03 59616 709809 0.24 2.04%
2009-07-24 12.11 12.20 11.61 11.79 57938 688078 -0.31 -2.56%
2009-07-23 12.15 12.27 12.00 12.10 45764 553348 0.02 0.17%
2009-07-22 12.00 12.20 12.00 12.08 65640 792765 -0.02 -0.17%
2009-07-21 12.30 12.84 12.05 12.10 136163 1697479 -0.14 -1.14%
2009-07-20 11.88 12.36 11.86 12.24 132747 1610676 0.42 3.55%
2009-07-17 11.68 11.92 11.65 11.82 44745 526640 0.15 1.28%
2009-07-16 11.90 12.00 11.64 11.67 53985 635432 -0.22 -1.85%
2009-07-15 12.00 12.07 11.81 11.89 76371 909063 -0.04 -0.34%
2009-07-14 11.65 12.08 11.65 11.93 82780 987829 0.26 2.23%
2009-07-13 11.53 11.85 11.52 11.67 58037 681711 0.03 0.26%
2009-07-10 11.79 12.05 11.62 11.64 70849 834861 -0.25 -2.10%
2009-07-09 11.50 11.92 11.38 11.89 127923 1495839 0.41 3.57%
2009-07-08 11.12 11.59 11.05 11.48 90506 1028241 0.35 3.15%
2009-07-07 11.17 11.20 10.99 11.13 44911 498384 0.01 0.09%
2009-07-06 11.15 11.22 10.96 11.12 44666 495615 0.01 0.09%
2009-07-03 11.00 11.11 10.95 11.11 41900 461793 0.11 1.00%
2009-07-02 11.14 11.19 10.89 11.00 63418 697726 0.00 0.00%
2009-07-01 11.03 11.15 10.98 11.00 31364 346300 -0.03 -0.27%
2009-06-30 11.38 11.38 11.02 11.03 33581 372711 -0.47 -4.09%
2009-06-26 11.52 11.65 11.45 11.50 24009 276188 0.00 0.00%
2009-06-25 11.86 11.89 11.45 11.50 49719 577236 -0.35 -2.95%
2009-06-24 11.68 11.93 11.64 11.85 77706 916903 0.23 1.98%
N 2009-06-23 11.38 11.65 11.33 11.62 57892 666984 0.16 1.40%
2009-06-22 11.44 11.55 11.32 11.46 37916 434082 0.08 0.70%
2009-06-19 11.44 11.46 11.32 11.38 28628 326268 -0.07 -0.61%
2009-06-18 11.30 11.45 11.25 11.45 39301 445601 0.13 1.15%
2009-06-17 11.11 11.36 11.11 11.32 23425 263087 0.12 1.07%
2009-06-16 11.13 11.29 11.05 11.20 24164 270291 0.02 0.18%
2009-06-15 11.00 11.20 11.00 11.18 23834 264735 0.09 0.81%
2009-06-12 11.55 11.55 11.01 11.09 44136 497310 -0.54 -4.64%
2009-06-11 11.55 11.77 11.40 11.63 64226 743377 0.04 0.34%
2009-06-10 11.44 11.60 11.30 11.59 34334 393808 0.16 1.40%
2009-06-09 11.72 11.79 11.21 11.43 55733 636516 -0.31 -2.64%
2009-06-08 11.94 11.98 11.71 11.74 42395 502375 -0.10 -0.84%
2009-06-05 12.08 12.11 11.80 11.84 41130 489578 -0.24 -1.99%
2009-06-04 11.93 12.08 11.80 12.08 56835 679646 0.17 1.43%
2009-06-03 11.93 12.03 11.79 11.91 57264 680428 0.00 0.00%
2009-06-02 11.95 12.06 11.81 11.91 58653 700015 -0.01 -0.08%
2009-06-01 12.05 12.11 11.79 11.92 75074 893964 -0.13 -1.08%