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

宗申动力(001696)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 18.28 18.78 17.20 17.45 132954 2383242 -0.78 -4.28%
2009-11-25 17.15 18.35 17.05 18.23 145838 2583999 1.06 6.17%
2009-11-24 17.85 18.39 17.00 17.17 155487 2747972 -0.60 -3.38%
2009-11-23 17.70 18.07 17.02 17.77 167622 2955398 0.47 2.72%
2009-11-20 15.99 17.54 15.88 17.30 156527 2648548 1.32 8.26%
2009-11-19 15.52 15.99 15.52 15.98 66700 1055738 0.47 3.03%
2009-11-18 15.72 15.86 15.45 15.51 44644 698157 -0.21 -1.34%
2009-11-17 15.80 15.85 15.45 15.72 41081 643081 -0.04 -0.25%
2009-11-16 15.14 15.98 15.14 15.76 86712 1352324 0.70 4.65%
2009-11-13 14.88 15.10 14.72 15.06 38510 574983 0.19 1.28%
2009-11-12 14.86 15.06 14.75 14.87 41218 614781 -0.04 -0.27%
2009-11-11 15.00 15.12 14.82 14.91 38301 572979 -0.16 -1.06%
2009-11-10 15.20 15.38 15.07 15.07 44646 678601 -0.13 -0.85%
2009-11-09 14.85 15.28 14.69 15.20 61805 933043 0.37 2.50%
2009-11-06 14.86 14.95 14.62 14.83 74254 1094691 -0.02 -0.14%
2009-11-05 14.95 15.10 14.80 14.85 50743 755754 -0.02 -0.13%
2009-11-04 14.95 15.13 14.81 14.87 52212 779695 -0.09 -0.60%
2009-11-03 14.86 15.09 14.80 14.96 83740 1249914 0.02 0.13%
2009-11-02 14.08 14.95 14.00 14.94 113716 1669134 0.66 4.62%
2009-10-30 14.19 14.56 14.03 14.28 93087 1333612 0.29 2.07%
2009-10-29 13.90 14.38 13.74 13.99 89345 1267113 0.05 0.36%
2009-10-28 13.66 13.99 13.62 13.94 46451 643143 0.20 1.46%
2009-10-27 13.98 14.06 13.65 13.74 63732 884529 -0.12 -0.87%
2009-10-26 14.00 14.08 13.58 13.86 59630 822585 -0.14 -1.00%
2009-10-23 13.85 14.09 13.81 14.00 75774 1060957 0.15 1.08%
2009-10-22 13.97 14.13 13.82 13.85 48198 670958 -0.12 -0.86%
2009-10-21 14.38 14.38 13.93 13.97 73642 1037348 -0.42 -2.92%
2009-10-20 14.11 14.50 13.85 14.39 121850 1728960 0.39 2.79%
2009-10-19 14.05 14.15 13.75 14.00 91332 1274182 0.00 0.00%
2009-10-16 14.17 14.36 13.99 14.00 64170 909061 -0.18 -1.27%
2009-10-15 13.94 14.26 13.71 14.18 83094 1162682 0.33 2.38%
2009-10-14 14.09 14.41 13.70 13.85 98432 1381470 -0.15 -1.07%
2009-10-13 13.36 14.13 13.36 14.00 106669 1486732 0.50 3.70%
2009-10-12 12.95 13.67 12.91 13.49 73336 977170 0.59 4.57%
2009-10-09 12.65 13.00 12.53 12.90 41823 537740 0.48 3.87%
2009-09-30 12.36 12.78 12.36 12.42 27473 345468 0.07 0.57%
2009-09-29 12.65 12.86 12.15 12.35 37450 466941 -0.40 -3.14%
2009-09-28 12.93 13.09 12.61 12.75 59230 762620 -0.11 -0.85%
2009-09-25 13.18 13.47 12.60 12.86 92325 1202258 -0.41 -3.09%
2009-09-24 13.60 13.93 12.95 13.27 78330 1059582 -0.48 -3.49%
2009-09-23 13.31 14.06 13.31 13.75 131436 1812575 0.12 0.88%
2009-09-22 13.42 14.10 13.30 13.63 99369 1369468 0.22 1.64%
2009-09-21 12.90 13.55 12.75 13.41 70110 925612 0.44 3.39%
N 2009-09-18 13.72 13.72 12.75 12.97 151501 2015309 -0.78 -5.67%
N 2009-09-17 13.61 13.99 13.60 13.75 76279 1048553 0.08 0.58%
N 2009-09-16 13.97 14.30 13.67 13.67 90176 1256559 -0.28 -2.01%
N 2009-09-15 14.00 14.47 13.77 13.95 119137 1679824 -0.17 -1.20%
N 2009-09-14 13.18 14.45 12.89 14.12 171250 2338891 0.94 7.13%
2009-09-11 12.95 13.44 12.86 13.18 103078 1362100 0.23 1.78%
2009-09-10 13.10 13.47 12.81 12.95 96235 1259936 -0.38 -2.85%
2009-09-09 12.95 13.49 12.95 13.33 176195 2339500 0.42 3.25%
2009-09-08 12.41 13.06 12.08 12.91 139947 1773976 0.40 3.20%
2009-09-07 12.20 12.73 12.11 12.51 127780 1593813 0.39 3.22%
2009-09-04 11.80 12.30 11.75 12.12 90841 1094003 0.32 2.71%
2009-09-03 11.04 11.80 11.04 11.80 69519 799327 0.76 6.88%
2009-09-02 10.95 11.10 10.79 11.04 30424 333296 0.13 1.19%
2009-09-01 10.92 11.27 10.71 10.91 58223 640495 -0.07 -0.64%
2009-08-31 11.98 11.98 10.98 10.98 93822 1066449 -1.22 -10.00%
2009-08-28 12.26 12.56 12.00 12.20 83970 1028824 0.08 0.66%
2009-08-27 12.20 12.39 11.84 12.12 71564 868285 -0.11 -0.90%
2009-08-26 11.95 12.55 11.87 12.23 117941 1458819 0.23 1.92%
2009-08-25 11.53 12.14 11.39 12.00 146382 1720479 0.49 4.26%
N 2009-08-24 11.45 11.73 11.31 11.51 65457 755979 0.08 0.70%
2009-08-21 11.05 11.65 11.05 11.43 76753 875027 0.32 2.88%
2009-08-20 10.60 11.30 10.55 11.11 62552 684040 0.56 5.31%
N 2009-08-19 11.18 11.18 10.35 10.55 49021 526103 -0.48 -4.35%
N 2009-08-18 10.72 11.05 10.66 11.03 54440 592813 0.42 3.96%
N 2009-08-17 10.91 11.05 10.52 10.61 56567 609200 -0.24 -2.21%
N 2009-08-14 11.75 11.75 10.85 10.85 68026 760188 -0.85 -7.26%
2009-08-13 11.56 11.91 11.38 11.70 50206 583075 -0.05 -0.43%
2009-08-12 11.94 12.20 11.66 11.75 82133 986045 -0.19 -1.59%
2009-08-11 11.99 11.99 11.75 11.94 41539 494095 0.05 0.42%
2009-08-10 11.95 12.10 11.50 11.89 64072 757199 0.09 0.76%
N 2009-08-07 12.32 12.40 11.80 11.80 85010 1022645 -0.29 -2.40%
2009-08-06 12.16 12.38 11.83 12.09 77511 937772 -0.36 -2.89%
2009-08-05 12.83 12.89 12.10 12.45 118898 1476394 -0.37 -2.89%
2009-08-04 12.70 13.00 12.46 12.82 114853 1465036 0.08 0.63%
2009-08-03 12.86 13.26 12.63 12.74 144613 1877532 0.12 0.95%
2009-07-31 12.31 12.90 12.31 12.62 133444 1689346 0.37 3.02%
2009-07-30 11.58 12.30 11.50 12.25 142918 1708464 0.78 6.80%
2009-07-29 12.25 12.33 10.99 11.47 128777 1519298 -0.67 -5.52%
N 2009-07-28 12.20 12.39 11.97 12.14 126201 1538769 -0.06 -0.49%
2009-07-27 11.57 12.39 11.51 12.20 179214 2151409 0.67 5.81%
N 2009-07-24 11.42 11.78 11.16 11.53 150271 1728278 -0.07 -0.60%
2009-07-23 10.64 11.70 10.64 11.60 265393 3021835 0.96 9.02%
2009-07-22 10.56 10.71 10.50 10.64 62902 666115 0.14 1.33%
2009-07-21 10.90 10.90 10.47 10.50 104879 1113874 -0.41 -3.76%
2009-07-20 10.74 10.99 10.55 10.91 110213 1181797 0.27 2.54%
2009-07-17 10.66 10.82 10.55 10.64 62530 667124 -0.02 -0.19%
2009-07-16 11.10 11.12 10.61 10.66 89987 976540 -0.37 -3.35%
2009-07-15 10.94 11.10 10.79 11.03 124412 1361067 0.10 0.92%
2009-07-14 10.75 10.95 10.68 10.93 95507 1034530 0.24 2.25%
2009-07-13 10.66 10.85 10.55 10.69 130355 1387910 -0.11 -1.02%
2009-07-10 11.00 11.01 10.64 10.80 81977 883323 -0.21 -1.91%
2009-07-09 11.05 11.24 10.85 11.01 56880 625932 0.00 0.00%
2009-07-08 10.78 11.05 10.70 11.01 90819 992666 0.26 2.42%
2009-07-07 10.62 11.00 10.62 10.75 69719 753215 0.03 0.28%
2009-07-06 10.74 11.04 10.51 10.72 86150 921737 -0.07 -0.65%
2009-07-03 10.27 11.00 10.18 10.79 148496 1594863 0.42 4.05%
2009-07-02 10.10 10.41 10.00 10.37 128864 1323724 0.29 2.88%
2009-07-01 10.00 10.25 9.92 10.08 86795 879745 0.08 0.80%
2009-06-30 9.95 10.25 9.92 10.00 69767 702752 0.10 1.01%
2009-06-29 10.05 10.08 9.87 9.90 55270 550531 -0.11 -1.10%
2009-06-26 10.08 10.16 9.91 10.01 45025 450185 0.01 0.10%
2009-06-25 10.20 10.32 10.00 10.00 81619 825586 -0.17 -1.67%
2009-06-24 9.61 10.18 9.61 10.17 141365 1416291 0.47 4.84%
2009-06-23 9.45 9.90 9.34 9.70 80278 776531 0.11 1.15%
2009-06-22 9.80 10.10 9.56 9.59 92698 914919 -0.14 -1.44%
2009-06-19 9.34 9.80 9.33 9.73 131907 1274971 0.40 4.29%
2009-06-18 9.42 9.54 9.33 9.33 46057 433198 -0.08 -0.85%
2009-06-17 9.38 9.44 9.30 9.41 40661 381761 0.06 0.64%
2009-06-16 9.30 9.48 9.22 9.35 48435 454924 -0.03 -0.32%
2009-06-15 9.08 9.45 8.99 9.38 74989 697334 0.34 3.76%
2009-06-12 9.28 9.29 8.96 9.04 40512 369737 -0.26 -2.80%
2009-06-11 9.09 9.35 9.09 9.30 77713 720177 0.22 2.42%
2009-06-10 9.12 9.12 8.97 9.08 45985 416596 0.00 0.00%
2009-06-09 9.01 9.12 8.73 9.08 102682 909623 0.09 1.00%
2009-06-08 9.23 9.25 8.93 8.99 67916 614445 -0.21 -2.28%
2009-06-05 9.48 9.50 9.17 9.20 60145 557551 -0.21 -2.23%
2009-06-04 9.39 9.53 9.30 9.41 53897 507346 0.03 0.32%
2009-06-03 9.42 9.52 9.29 9.38 73841 691332 -0.10 -1.05%
2009-06-02 9.32 9.57 9.28 9.48 63727 600338 0.15 1.61%
2009-06-01 9.19 9.40 9.19 9.33 61265 570118 0.13 1.41%
2009-05-27 9.27 9.27 9.14 9.20 27471 252271 -0.04 -0.43%
2009-05-26 9.42 9.44 9.09 9.24 54324 504039 -0.12 -1.28%