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

达安基因(002030)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 16.45 17.33 16.31 16.83 95999 1622640 0.26 1.57%
2009-11-26 17.29 17.50 16.41 16.57 110984 1888869 -0.72 -4.16%
2009-11-25 17.01 17.39 16.60 17.29 124218 2116677 0.12 0.70%
2009-11-24 18.52 18.61 16.85 17.17 156730 2824572 -1.35 -7.29%
2009-11-23 18.61 18.69 18.30 18.52 132581 2446526 -0.17 -0.91%
2009-11-20 19.00 19.18 18.68 18.69 148713 2813778 -0.30 -1.58%
2009-11-19 18.71 19.28 18.55 18.99 184159 3483526 0.28 1.50%
2009-11-18 18.60 18.89 18.41 18.71 148460 2768226 -0.01 -0.05%
2009-11-17 18.35 18.87 18.11 18.72 188917 3513824 0.28 1.52%
2009-11-16 18.28 18.58 18.02 18.44 144504 2641769 0.26 1.43%
2009-11-13 18.00 18.30 17.90 18.18 76600 1386471 0.24 1.34%
2009-11-12 18.20 18.34 17.90 17.94 85631 1549283 -0.14 -0.77%
2009-11-11 18.40 18.40 18.00 18.08 93048 1686569 -0.29 -1.58%
2009-11-10 17.98 18.99 17.98 18.37 218348 4070899 0.43 2.40%
2009-11-09 18.27 18.27 17.60 17.94 145093 2600422 -0.36 -1.97%
2009-11-06 18.60 18.80 18.22 18.30 149059 2743490 -0.24 -1.29%
2009-11-05 18.70 18.95 18.50 18.54 159301 2972022 -0.58 -3.03%
2009-11-04 18.70 19.64 18.08 19.12 327444 6157823 0.15 0.79%
2009-11-03 20.00 20.08 18.85 18.97 405102 7782651 -0.59 -3.02%
2009-11-02 17.69 19.56 17.18 19.56 498812 9433640 1.78 10.01%
2009-10-30 17.20 18.20 16.40 17.78 408534 7090768 0.88 5.21%
2009-10-29 16.55 17.50 16.54 16.90 315782 5407432 0.57 3.49%
2009-10-28 16.97 17.19 16.20 16.33 205710 3392621 -0.64 -3.77%
2009-10-27 16.77 17.93 16.28 16.97 499473 8576804 0.20 1.19%
2009-10-26 16.10 16.90 15.95 16.77 412042 6801764 1.38 8.97%
2009-10-23 15.30 15.65 15.21 15.39 100672 1550354 0.29 1.92%
2009-10-22 15.11 15.35 15.06 15.10 62031 942516 -0.11 -0.72%
2009-10-21 15.48 15.48 15.18 15.21 88121 1345100 -0.33 -2.12%
2009-10-20 15.39 15.64 15.10 15.54 135253 2083377 0.13 0.84%
2009-10-19 15.40 15.91 15.38 15.41 137011 2132291 0.33 2.19%
2009-10-16 14.82 15.20 14.81 15.08 80386 1206664 0.29 1.96%
2009-10-15 15.17 15.30 14.78 14.79 78289 1171047 -0.28 -1.86%
2009-10-14 15.09 15.39 14.95 15.07 118086 1783209 0.09 0.60%
2009-10-13 14.86 15.05 14.66 14.98 70441 1048096 0.10 0.67%
2009-10-12 15.00 15.18 14.62 14.90 95182 1419535 -0.37 -2.42%
2009-10-09 14.85 15.68 14.10 15.27 161969 2444135 0.72 4.95%
2009-09-30 13.90 14.65 13.80 14.55 127338 1813574 0.87 6.36%
2009-09-29 14.40 14.50 13.24 13.68 97532 1346031 -1.00 -6.81%
2009-09-28 14.15 15.10 14.02 14.68 176099 2588152 0.95 6.92%
2009-09-25 13.86 14.15 13.68 13.73 56031 777614 -0.13 -0.94%
2009-09-24 14.41 14.41 13.15 13.86 117287 1625245 -0.57 -3.95%
2009-09-23 15.90 16.19 14.40 14.43 152000 2300950 -1.57 -9.81%
2009-09-22 15.99 16.42 15.81 16.00 167186 2701462 0.11 0.69%
2009-09-21 16.10 16.29 15.50 15.89 127760 2016400 -0.35 -2.15%
2009-09-18 15.88 16.70 15.81 16.24 252238 4118498 0.40 2.52%
2009-09-17 15.68 15.99 15.61 15.84 117859 1861889 0.08 0.51%
2009-09-16 16.08 16.22 15.52 15.76 187830 2969147 -0.48 -2.96%
2009-09-15 16.32 16.95 16.00 16.24 307506 5085448 -0.16 -0.98%
2009-09-14 16.30 16.78 15.89 16.40 378736 6215262 1.14 7.47%
2009-09-10 15.62 15.99 15.14 15.26 182980 2839320 -0.83 -5.16%
2009-09-09 15.45 16.70 15.00 16.09 343497 5489932 0.24 1.51%
2009-09-08 16.29 16.79 15.26 15.85 453563 7293470 0.01 0.06%
2009-09-07 15.30 15.84 15.25 15.84 289434 4550147 1.44 10.00%
2009-09-04 13.10 14.61 13.00 14.40 190153 2686850 1.07 8.03%
2009-09-03 12.70 13.44 12.58 13.33 103808 1349629 0.77 6.13%
2009-09-02 12.98 12.98 12.33 12.56 80133 1009726 -0.55 -4.20%
2009-09-01 13.65 13.98 12.44 13.11 127575 1661778 -0.50 -3.67%
2009-08-31 14.18 14.65 13.36 13.61 188312 2704536 -0.49 -3.48%
2009-08-28 14.98 14.98 14.01 14.10 232460 3354628 -0.37 -2.56%
N 2009-08-27 13.33 14.47 13.20 14.47 247577 3539507 1.32 10.04%
N 2009-08-26 12.80 13.44 12.65 13.15 83495 1102842 0.35 2.73%
N 2009-08-25 13.28 13.28 12.40 12.80 88969 1134708 -0.51 -3.83%
2009-08-24 12.79 13.49 12.70 13.31 119455 1581122 0.64 5.05%
N 2009-08-21 12.46 12.75 12.21 12.67 76394 954956 0.08 0.64%
2009-08-20 12.01 12.65 11.90 12.59 76115 936320 0.30 2.44%
2009-08-19 12.43 13.26 12.01 12.29 111911 1423153 -0.05 -0.41%
N 2009-08-18 12.10 12.50 11.89 12.34 62307 757797 0.08 0.65%
N 2009-08-17 13.50 13.50 12.26 12.26 73206 928473 -1.36 -9.98%
N 2009-08-14 14.98 14.98 13.61 13.62 82880 1176396 -1.23 -8.28%
N 2009-08-13 14.90 15.45 14.60 14.85 78360 1171505 -0.31 -2.04%
2009-08-12 14.78 15.80 14.38 15.16 136123 2053132 0.50 3.41%
2009-08-11 14.80 14.88 14.53 14.66 51215 751040 -0.06 -0.41%
2009-08-10 15.11 15.40 14.47 14.72 78891 1172640 -0.39 -2.58%
2009-08-07 15.90 16.00 15.00 15.11 86565 1347214 -0.84 -5.27%
2009-08-06 15.72 16.20 15.48 15.95 138119 2192461 0.20 1.27%
2009-08-05 15.73 15.84 15.52 15.75 93530 1466040 0.00 0.00%
2009-08-04 15.64 15.97 15.50 15.75 101800 1601661 0.12 0.77%
N 2009-08-03 15.85 15.95 15.43 15.63 110544 1724906 -0.22 -1.39%
2009-07-31 15.81 15.97 15.31 15.85 120882 1891459 0.05 0.32%
N 2009-07-30 16.43 16.60 15.20 15.80 181172 2870359 -0.87 -5.22%
N 2009-07-29 16.08 17.24 14.81 16.67 364377 6110296 0.59 3.67%
2009-07-28 16.28 16.29 15.92 16.08 108438 1736921 -0.14 -0.86%
2009-07-27 16.00 16.27 15.94 16.22 92307 1488606 0.12 0.74%
2009-07-24 16.42 16.64 16.00 16.10 112689 1838076 -0.32 -1.95%
2009-07-23 16.62 16.68 16.32 16.42 93271 1530287 -0.18 -1.08%
2009-07-22 16.46 16.68 16.32 16.60 113070 1866502 0.14 0.85%
2009-07-21 16.78 16.78 16.45 16.46 107427 1783161 -0.09 -0.54%
2009-07-20 16.49 16.65 16.40 16.55 115776 1909943 0.06 0.36%
2009-07-17 16.59 16.89 16.38 16.49 98448 1628081 -0.08 -0.48%
2009-07-16 16.83 17.09 16.32 16.57 174484 2902124 -0.25 -1.49%
2009-07-15 17.30 17.65 16.80 16.82 279788 4772190 -0.51 -2.94%
2009-07-14 17.25 18.00 16.81 17.33 350495 6162776 -0.11 -0.63%
N 2009-07-13 16.15 17.68 16.09 17.44 323954 5481338 1.29 7.99%
2009-07-10 16.30 16.30 16.05 16.15 105127 1696102 -0.15 -0.92%
2009-07-09 16.15 16.60 16.15 16.30 120424 1966387 0.16 0.99%
2009-07-08 16.21 16.70 16.05 16.14 127467 2061219 -0.30 -1.82%
N 2009-07-07 16.00 16.99 15.60 16.44 205119 3387500 0.44 2.75%
2009-07-06 16.27 16.55 15.50 16.00 198141 3165969 -0.26 -1.60%
2009-07-03 17.00 17.27 16.20 16.26 345353 5727191 -1.02 -5.90%
2009-07-02 17.43 17.89 16.51 17.28 371129 6428608 0.20 1.17%
2009-07-01 16.31 17.60 16.30 17.08 446309 7516471 1.02 6.35%
2009-06-30 14.67 16.06 14.61 16.06 370374 5856443 1.46 10.00%
N 2009-06-29 14.73 14.93 14.50 14.60 113917 1663786 -0.12 -0.81%
2009-06-26 14.66 14.88 14.50 14.72 113395 1666652 0.06 0.41%
2009-06-25 15.00 15.00 14.42 14.66 178805 2618239 -0.41 -2.72%
2009-06-24 14.80 15.40 14.71 15.07 247403 3725756 0.27 1.82%
2009-06-23 15.40 15.90 14.78 14.80 306919 4676329 -1.50 -9.20%
N 2009-06-22 16.66 17.70 16.29 16.30 494333 8243818 -1.80 -9.95%
N 2009-06-19 18.80 19.80 16.41 18.10 511300 9634472 0.03 0.17%
N 2009-06-18 16.57 18.07 16.56 18.07 424117 7486976 1.64 9.98%
N 2009-06-17 14.78 16.50 14.50 16.43 488456 7754045 1.36 9.03%
N 2009-06-16 14.49 15.80 13.55 15.07 487729 7383346 0.53 3.65%
N 2009-06-15 13.89 14.80 13.25 14.54 475491 6643257 1.02 7.54%
N 2009-06-12 12.50 13.52 12.50 13.52 464675 6130485 1.23 10.01%
2009-06-11 11.76 12.36 11.62 12.29 145129 1738961 0.46 3.89%
2009-06-10 12.10 12.16 11.60 11.83 106107 1244979 -2.62 -18.13%
2009-06-09 14.80 14.85 14.15 14.45 85202 1227862 -0.31 -2.10%
2009-06-08 14.72 14.88 14.37 14.76 100018 1461564 0.14 0.96%
2009-06-05 15.20 15.30 14.53 14.62 146932 2162491 -0.58 -3.82%
2009-06-04 15.11 15.73 15.03 15.20 169475 2601446 0.18 1.20%
2009-06-03 15.22 15.39 14.90 15.02 139925 2109123 -0.33 -2.15%
N 2009-06-02 14.84 15.58 14.79 15.35 248336 3778875 0.67 4.56%
2009-06-01 14.97 14.97 14.61 14.68 172666 2539303 -0.16 -1.08%