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

德豪润达(002005)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 13.99 14.18 13.64 14.12 95930 1333117 -0.03 -0.21%
2009-11-24 14.93 14.93 14.00 14.15 90104 1307488 -0.61 -4.13%
2009-11-23 14.88 14.97 14.61 14.76 79736 1175148 -0.03 -0.20%
2009-11-20 14.55 14.90 14.40 14.79 102605 1512965 0.24 1.65%
2009-11-19 14.46 14.55 14.12 14.55 101829 1457495 0.10 0.69%
2009-11-18 14.84 14.84 14.29 14.45 108598 1568504 -0.35 -2.37%
2009-11-17 14.84 14.98 14.48 14.80 88240 1292468 -0.06 -0.40%
2009-11-16 14.83 15.08 14.51 14.86 83089 1234882 0.03 0.20%
2009-11-13 14.87 14.99 14.36 14.83 76112 1114684 -0.05 -0.34%
2009-11-12 15.10 15.26 14.85 14.88 57109 861264 -0.33 -2.17%
2009-11-11 15.19 15.40 14.83 15.21 71464 1085094 0.12 0.80%
2009-11-10 14.89 15.18 14.58 15.09 92335 1387295 0.36 2.44%
2009-11-09 14.80 14.80 14.44 14.73 72455 1055441 -0.07 -0.47%
2009-11-06 14.86 15.08 14.73 14.80 61080 909800 0.00 0.00%
2009-11-05 14.96 15.39 14.71 14.80 77135 1150737 -0.19 -1.27%
2009-11-04 14.35 15.19 14.30 14.99 131295 1951801 0.62 4.32%
2009-11-03 14.39 14.79 14.23 14.37 90937 1321672 0.02 0.14%
2009-11-02 13.82 14.38 13.72 14.35 93389 1313654 0.05 0.35%
2009-10-30 14.50 14.55 13.77 14.30 139629 1982245 -0.07 -0.49%
2009-10-28 13.98 14.44 13.82 14.37 140347 1991867 0.42 3.01%
2009-10-27 13.75 14.17 13.42 13.95 107785 1499712 0.29 2.12%
2009-10-26 14.10 14.25 13.50 13.66 81034 1112857 -0.30 -2.15%
2009-10-23 13.81 14.34 13.76 13.96 98353 1374213 0.27 1.97%
2009-10-22 13.81 13.98 13.65 13.69 78810 1085949 -0.20 -1.44%
2009-10-21 13.88 14.12 13.60 13.89 136528 1890320 -0.30 -2.11%
2009-10-20 13.21 14.48 13.08 14.19 264641 3677144 1.03 7.83%
2009-10-19 12.90 13.39 12.85 13.16 184027 2411863 0.27 2.10%
2009-10-16 13.89 13.89 12.78 12.89 471099 6213704 0.15 1.18%
2009-10-15 12.74 12.74 12.74 12.74 16152 205777 1.16 10.02%
2009-10-14 11.58 11.58 11.58 11.58 14917 172749 1.05 9.97%
2009-09-25 10.55 10.95 10.31 10.53 143001 1524796 0.03 0.29%
2009-09-24 9.94 10.75 9.94 10.50 80173 829599 0.37 3.65%
2009-09-23 10.40 10.77 10.09 10.13 83125 856930 -0.58 -5.42%
2009-09-22 10.53 10.86 10.31 10.71 130172 1395954 0.14 1.32%
2009-09-21 10.63 10.69 10.05 10.57 121100 1249662 -0.13 -1.22%
2009-09-18 11.48 11.58 10.44 10.70 244272 2668005 -0.80 -6.96%
2009-09-17 11.41 11.97 11.21 11.50 159545 1849152 0.15 1.32%
2009-09-16 11.65 11.66 11.05 11.35 71975 813470 -0.30 -2.58%
2009-09-15 11.66 11.82 11.50 11.65 48876 569895 -0.02 -0.17%
2009-09-14 11.42 11.83 11.11 11.67 75743 867513 0.25 2.19%
N 2009-09-11 10.93 11.54 10.91 11.42 68763 778036 0.37 3.35%
2009-09-10 10.97 11.36 10.88 11.05 79201 881171 0.01 0.09%
2009-09-09 10.40 11.28 10.33 11.04 171395 1859175 0.75 7.29%
2009-09-08 10.25 10.35 10.00 10.29 65935 671498 -0.01 -0.10%
2009-09-07 10.16 10.50 10.00 10.30 110365 1125961 0.20 1.98%
2009-09-04 9.95 10.28 9.81 10.10 98195 986952 0.11 1.10%
2009-09-03 9.31 10.08 9.31 9.99 85468 838119 0.40 4.17%
2009-09-02 9.57 9.78 8.90 9.59 140088 1304749 -0.28 -2.84%
2009-09-01 10.60 10.60 9.55 9.87 163376 1598609 -0.74 -6.97%
2009-08-31 11.70 11.70 10.61 10.61 72925 794597 -1.18 -10.01%
2009-08-28 12.00 12.39 11.71 11.79 42789 515186 -0.43 -3.52%
2009-08-27 11.88 12.28 11.81 12.22 59673 720820 0.23 1.92%
2009-08-26 11.61 12.06 11.41 11.99 53790 636291 0.42 3.63%
2009-08-25 12.07 12.07 11.23 11.57 46957 542425 -0.45 -3.74%
2009-08-24 11.98 12.10 11.70 12.02 62396 744101 0.16 1.35%
2009-08-21 11.20 11.96 11.20 11.86 75555 879826 0.49 4.31%
2009-08-20 11.27 11.55 10.81 11.37 71458 803387 0.09 0.80%
2009-08-19 11.80 12.30 11.21 11.28 54948 649519 -0.79 -6.54%
2009-08-18 11.99 12.36 11.43 12.07 77558 924985 -0.36 -2.90%
2009-08-17 13.37 13.70 12.43 12.43 76972 993466 -1.38 -9.99%
2009-08-14 13.18 13.97 13.03 13.81 195468 2669885 0.54 4.07%
N 2009-08-13 12.82 13.47 12.18 13.27 141440 1801103 -0.10 -0.75%
N 2009-08-11 13.62 13.84 12.95 13.37 83930 1112301 -0.23 -1.69%
N 2009-08-10 14.60 15.06 13.37 13.60 142436 2000956 -1.02 -6.98%
N 2009-08-07 14.42 15.29 14.42 14.62 118951 1779560 0.10 0.69%
2009-08-06 14.79 15.15 14.20 14.52 125213 1848842 -0.18 -1.22%
2009-08-05 13.91 15.08 13.90 14.70 218468 3190784 0.91 6.60%
2009-08-04 13.26 13.90 13.15 13.79 100517 1366298 0.54 4.08%
2009-08-03 12.75 13.50 12.61 13.25 92109 1216671 0.57 4.50%
2009-07-31 12.70 12.83 12.36 12.68 85229 1069186 0.08 0.64%
2009-07-30 12.84 13.05 12.18 12.60 82106 1028502 -0.25 -1.95%
2009-07-29 13.75 14.19 12.39 12.85 99580 1337606 -0.90 -6.54%
N 2009-07-28 13.67 14.36 13.51 13.75 129210 1799802 -0.45 -3.17%
N 2009-07-27 13.06 14.29 12.96 14.20 211884 2904403 1.20 9.23%
2009-07-24 13.40 13.46 12.80 13.00 83483 1087972 -0.35 -2.62%
2009-07-23 13.18 13.55 13.10 13.35 62047 823515 0.19 1.44%
2009-07-22 13.28 13.40 13.00 13.16 78067 1031028 0.05 0.38%
2009-07-21 13.27 13.65 12.92 13.11 124008 1660505 -0.07 -0.53%
2009-07-20 12.86 13.26 12.70 13.18 128663 1680154 0.36 2.81%
2009-07-17 12.99 13.07 12.55 12.82 107301 1377457 -0.33 -2.51%
2009-07-16 13.93 13.93 13.13 13.15 137112 1836177 -0.58 -4.22%
N 2009-07-15 13.60 14.25 13.30 13.73 148813 2061574 0.22 1.63%
N 2009-07-14 13.59 13.60 13.17 13.51 115050 1541946 0.08 0.60%
2009-07-13 13.65 14.38 13.40 13.43 149169 2058551 -0.28 -2.04%
2009-07-10 13.41 13.88 13.24 13.71 150074 2043408 0.27 2.01%
2009-07-09 12.89 13.69 12.89 13.44 216159 2884181 0.61 4.75%
2009-07-08 12.19 13.00 12.08 12.83 138942 1764472 0.63 5.16%
2009-07-07 12.18 12.32 11.98 12.20 49407 601198 -0.04 -0.33%
2009-07-06 12.10 12.40 11.98 12.24 77152 939192 0.15 1.24%
2009-07-03 12.33 12.51 12.02 12.09 85341 1044447 -0.26 -2.10%
2009-07-02 11.79 12.55 11.70 12.35 125290 1526301 0.56 4.75%
2009-07-01 11.82 12.17 11.49 11.79 76604 901813 -0.14 -1.17%
2009-06-30 12.38 12.55 11.80 11.93 88817 1068266 -0.43 -3.48%
2009-06-29 12.34 12.75 12.20 12.36 113053 1416523 0.01 0.08%
2009-06-26 12.49 12.85 12.12 12.35 118938 1478634 -0.20 -1.59%
2009-06-25 12.00 12.98 11.95 12.55 260022 3250800 0.53 4.41%
N 2009-06-24 10.90 12.02 10.83 12.02 171590 1985661 1.09 9.97%
N 2009-06-23 11.00 11.12 10.73 10.93 67862 738542 -0.21 -1.89%
2009-06-19 11.25 11.37 10.93 11.14 79553 877797 -0.11 -0.98%
2009-06-18 11.17 11.48 11.06 11.25 58754 662555 0.07 0.63%
2009-06-17 11.30 11.30 10.80 11.18 69198 764592 -0.14 -1.24%
N 2009-06-16 11.10 11.37 10.97 11.32 83162 933664 0.22 1.98%
2009-06-15 11.59 11.60 10.88 11.10 107818 1197989 -0.51 -4.39%
2009-06-12 12.42 12.42 11.50 11.61 77021 911850 -0.47 -3.89%
2009-06-11 11.85 12.40 11.61 12.08 108974 1330588 0.23 1.94%
N 2009-06-10 11.44 11.90 11.42 11.85 93226 1093028 0.43 3.77%
N 2009-06-09 11.49 11.63 11.18 11.42 61488 699619 -0.23 -1.97%
2009-06-08 11.44 11.76 10.91 11.65 134941 1528883 0.22 1.93%
N 2009-06-05 12.28 12.29 11.20 11.43 163435 1901155 -0.77 -6.31%
2009-06-04 12.03 12.24 11.90 12.20 90885 1098205 0.23 1.92%
2009-06-03 12.15 12.17 11.80 11.97 85467 1022550 -0.20 -1.64%
2009-06-02 12.20 12.40 11.80 12.17 152268 1830606 -0.03 -0.25%
N 2009-06-01 12.44 12.56 11.98 12.20 99523 1211886 -0.25 -2.01%
2009-05-27 12.36 12.70 12.10 12.45 64134 797545 0.14 1.14%
2009-05-26 12.59 12.78 12.29 12.31 82947 1033990 -0.30 -2.38%