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

华星化工(002018)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 11.50 11.84 11.30 11.55 98920 1148294 0.01 0.09%
2009-11-26 12.08 12.40 11.48 11.54 147176 1766821 -0.53 -4.39%
2009-11-25 11.39 12.16 11.37 12.07 143116 1689152 0.66 5.78%
2009-11-24 12.50 12.70 11.40 11.41 220126 2654870 -0.82 -6.71%
2009-11-20 12.07 12.38 11.96 12.23 123525 1510300 0.09 0.74%
2009-11-19 12.00 12.19 11.91 12.14 175764 2121106 0.10 0.83%
2009-11-18 12.04 12.10 11.67 12.04 101426 1204763 0.05 0.42%
2009-11-17 11.90 12.13 11.82 11.99 95742 1149606 0.03 0.25%
2009-11-16 11.99 12.05 11.71 11.96 146611 1737181 0.17 1.44%
2009-11-13 11.58 11.88 11.50 11.79 117858 1382156 0.14 1.20%
2009-11-12 11.46 11.79 11.38 11.65 119832 1392543 0.27 2.37%
2009-11-11 11.22 11.39 11.09 11.38 76300 859739 0.15 1.34%
2009-11-10 11.47 11.49 11.11 11.23 81785 922477 -0.16 -1.41%
2009-11-09 11.41 11.56 11.20 11.39 94566 1075213 -0.01 -0.09%
2009-11-06 11.30 11.51 11.13 11.40 137919 1565719 0.20 1.79%
2009-11-05 11.15 11.25 10.96 11.20 103256 1148010 0.02 0.18%
2009-11-04 10.90 11.30 10.80 11.18 174480 1944897 0.26 2.38%
2009-11-03 10.62 10.94 10.55 10.92 112021 1206375 0.31 2.92%
2009-11-02 10.10 10.68 10.05 10.61 82644 867348 0.27 2.61%
2009-10-30 10.30 10.43 10.16 10.34 62203 643928 0.12 1.17%
2009-10-29 10.05 10.32 9.98 10.22 59093 601222 0.04 0.39%
2009-10-28 10.04 10.22 10.00 10.18 56762 574999 0.14 1.39%
2009-10-27 10.52 10.53 10.03 10.04 89526 917523 -0.55 -5.19%
2009-10-26 10.68 10.68 10.50 10.59 72956 772697 -0.18 -1.67%
2009-10-23 10.50 10.88 10.41 10.77 157432 1680033 0.21 1.99%
2009-10-22 10.53 10.70 10.38 10.56 46157 487211 0.03 0.28%
2009-10-21 10.70 10.75 10.50 10.53 62344 660915 -0.26 -2.41%
2009-10-20 10.40 10.80 10.30 10.79 117043 1239763 0.45 4.35%
2009-10-19 10.16 10.42 10.13 10.34 60056 618182 0.13 1.27%
2009-10-16 10.39 10.42 10.09 10.21 33285 339249 -0.18 -1.73%
2009-10-15 10.35 10.52 10.25 10.39 37903 394258 0.07 0.68%
2009-10-14 10.30 10.43 10.23 10.32 39762 411308 -0.01 -0.10%
2009-10-13 10.00 10.42 10.00 10.33 51184 523275 0.28 2.79%
2009-10-12 10.12 10.27 9.95 10.05 41406 416613 -0.05 -0.49%
2009-10-09 9.80 10.10 9.70 10.10 33440 332749 0.46 4.77%
2009-09-30 9.70 9.79 9.55 9.64 37820 366110 0.00 0.00%
2009-09-29 10.03 10.15 9.48 9.64 41298 402264 -0.36 -3.60%
2009-09-28 10.32 10.45 9.95 10.00 46422 472904 -0.33 -3.19%
2009-09-25 10.44 10.52 10.26 10.33 24103 250421 -0.11 -1.05%
2009-09-24 10.10 10.54 10.10 10.44 45455 471011 0.21 2.05%
2009-09-23 10.56 10.72 10.15 10.23 44533 464071 -0.37 -3.49%
2009-09-22 10.95 11.09 10.56 10.60 43595 474446 -0.34 -3.11%
2009-09-21 10.88 10.94 10.50 10.94 56881 611454 -0.08 -0.73%
2009-09-18 11.80 11.80 10.97 11.02 100786 1143873 -0.65 -5.57%
2009-09-17 11.44 11.74 11.35 11.67 99083 1145426 0.24 2.10%
2009-09-16 11.17 11.50 11.10 11.43 97237 1104420 0.24 2.15%
2009-09-15 11.10 11.32 10.90 11.19 73791 820559 0.06 0.54%
2009-09-14 10.88 11.21 10.88 11.13 74597 826571 0.33 3.06%
2009-09-11 10.58 10.95 10.58 10.80 58338 632166 0.14 1.31%
2009-09-10 10.67 10.93 10.57 10.66 48055 516995 -0.10 -0.93%
2009-09-09 10.94 10.98 10.53 10.76 59312 637365 -0.17 -1.55%
2009-09-08 10.78 10.97 10.63 10.93 62563 676701 0.03 0.28%
2009-09-07 10.39 10.94 10.39 10.90 91484 977328 0.42 4.01%
2009-09-04 10.40 10.59 10.20 10.48 61426 639071 0.01 0.10%
2009-09-03 9.95 10.54 9.92 10.47 58990 604398 0.52 5.23%
2009-09-02 10.14 10.26 9.72 9.95 48336 482395 -0.17 -1.68%
2009-09-01 10.15 10.56 10.03 10.12 54110 554067 -0.30 -2.88%
2009-08-31 11.58 11.60 10.40 10.42 99718 1079384 -1.13 -9.78%
N 2009-08-28 11.34 12.00 11.26 11.55 189418 2217101 0.20 1.76%
N 2009-08-27 11.00 11.38 10.80 11.35 101341 1136245 0.36 3.28%
N 2009-08-26 10.60 11.13 10.49 10.99 60024 659504 0.27 2.52%
2009-08-25 11.22 11.27 10.51 10.72 78298 850303 -0.64 -5.63%
2009-08-24 11.08 11.45 10.82 11.36 95698 1069356 0.24 2.16%
2009-08-21 11.12 11.20 10.81 11.12 77454 853816 0.07 0.63%
N 2009-08-20 10.73 11.10 10.50 11.05 82370 892979 0.30 2.79%
2009-08-19 11.02 11.03 10.10 10.75 79754 850582 -0.18 -1.65%
2009-08-18 10.60 11.16 10.16 10.93 88284 938200 0.05 0.46%
2009-08-17 11.88 11.90 10.87 10.88 104218 1197133 -1.20 -9.93%
2009-08-14 11.96 12.34 11.44 12.08 160618 1924369 0.10 0.83%
2009-08-13 12.01 12.14 11.33 11.98 106921 1259227 -0.03 -0.25%
2009-08-12 12.58 12.58 11.77 12.01 124132 1505208 -0.60 -4.76%
2009-08-11 12.28 12.80 12.17 12.61 204292 2570923 0.42 3.44%
2009-08-10 11.95 12.40 11.94 12.19 155973 1897883 0.40 3.39%
2009-08-07 11.73 12.39 11.73 11.79 150604 1822105 -0.07 -0.59%
2009-08-06 12.20 12.35 11.77 11.86 136130 1632702 -0.59 -4.74%
2009-08-05 12.62 12.62 12.03 12.45 194734 2390231 -0.16 -1.27%
2009-08-04 12.45 12.99 12.19 12.61 337218 4251975 0.41 3.36%
2009-08-03 11.27 12.22 11.14 12.20 227295 2691464 0.99 8.83%
2009-07-31 10.86 11.27 10.83 11.21 84270 933201 0.37 3.41%
2009-07-30 10.85 11.10 10.47 10.84 102896 1108553 -0.02 -0.18%
2009-07-29 11.90 11.90 10.73 10.86 142234 1613203 -1.06 -8.89%
2009-07-28 11.98 12.03 11.60 11.92 140630 1661379 -0.02 -0.17%
N 2009-07-27 11.70 11.95 11.63 11.94 154010 1819599 0.26 2.23%
2009-07-24 11.80 12.15 11.28 11.68 177278 2079150 -0.20 -1.68%
2009-07-23 11.90 12.39 11.68 11.88 236886 2837222 -0.14 -1.17%
2009-07-22 11.20 12.19 11.20 12.02 335216 3960773 0.91 8.19%
2009-07-21 11.08 11.46 10.99 11.11 203231 2289173 0.03 0.27%
2009-07-20 10.88 11.17 10.81 11.08 136967 1507106 0.21 1.93%
2009-07-17 10.88 11.25 10.77 10.87 132951 1462716 -0.11 -1.00%
2009-07-16 10.72 11.20 10.68 10.98 194625 2143587 0.27 2.52%
2009-07-15 10.75 10.77 10.61 10.71 123026 1315185 0.02 0.19%
2009-07-14 10.65 10.80 10.50 10.69 114743 1222112 0.08 0.75%
2009-07-13 10.60 10.87 10.55 10.61 126265 1356268 0.04 0.38%
2009-07-10 10.48 10.78 10.41 10.57 145472 1543117 0.11 1.05%
2009-07-09 10.55 10.63 10.31 10.46 140799 1469642 -0.02 -0.19%
2009-07-08 9.98 10.58 9.94 10.48 204134 2100781 0.42 4.17%
2009-07-07 9.79 10.18 9.69 10.06 139596 1394733 0.29 2.97%
2009-07-06 9.70 9.78 9.58 9.77 73565 711138 0.07 0.72%
2009-07-03 9.75 9.75 9.58 9.70 55198 533357 -0.05 -0.51%
2009-07-02 9.68 9.84 9.65 9.75 54360 529325 0.09 0.93%
2009-07-01 9.62 9.71 9.62 9.66 39015 376631 0.02 0.21%
2009-06-30 9.83 9.85 9.62 9.64 50042 485522 -0.16 -1.63%
2009-06-29 9.92 9.97 9.72 9.80 59378 580687 -0.10 -1.01%
2009-06-26 10.12 10.15 9.84 9.90 55451 552239 -0.20 -1.98%
2009-06-25 9.79 10.18 9.79 10.10 102800 1028062 0.32 3.27%
2009-06-24 9.75 9.81 9.71 9.78 46999 458767 0.03 0.31%
2009-06-23 9.81 9.82 9.69 9.75 44187 431283 -0.10 -1.01%
2009-06-22 9.80 9.97 9.77 9.85 66043 650268 0.12 1.23%
2009-06-18 9.79 9.80 9.65 9.73 51284 498297 -0.04 -0.41%
2009-06-17 9.71 9.80 9.60 9.77 47884 464072 0.01 0.10%
2009-06-16 9.76 9.91 9.71 9.76 35273 345299 -0.05 -0.51%
2009-06-15 9.69 9.86 9.66 9.81 34048 332665 0.03 0.31%
2009-06-12 10.16 10.21 9.67 9.78 74610 742007 -0.39 -3.83%
2009-06-11 10.25 10.30 10.13 10.17 66179 675158 0.01 0.10%
2009-06-10 10.18 10.22 10.03 10.16 54993 557760 -0.02 -0.20%
2009-06-09 10.36 10.40 9.98 10.18 65671 665068 -0.18 -1.74%
N 2009-06-08 10.18 10.40 10.12 10.36 114838 1181186 0.23 2.27%
2009-06-05 10.08 10.26 9.97 10.13 90019 911549 0.08 0.80%
2009-06-04 10.20 10.30 9.93 10.05 74341 750362 -0.05 -0.49%
N 2009-06-03 9.96 10.35 9.95 10.10 87582 889744 0.18 1.81%
2009-06-02 9.78 10.07 9.68 9.92 79515 788233 0.16 1.64%
2009-06-01 9.65 9.78 9.58 9.76 67686 655093 0.10 1.03%