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

华孚色纺(002042)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 17.65 17.97 17.32 17.40 26145 459739 -0.50 -2.79%
2009-11-26 18.62 18.92 17.87 17.90 36880 672869 -0.85 -4.53%
2009-11-25 17.99 18.82 17.71 18.75 43918 806997 0.73 4.05%
2009-11-24 18.97 18.98 17.68 18.02 54974 1014322 -0.96 -5.06%
2009-11-23 18.60 19.88 18.60 18.98 71225 1363358 0.68 3.72%
2009-11-20 17.60 18.57 17.53 18.30 47933 864689 0.53 2.98%
2009-11-19 17.32 17.82 17.25 17.77 37039 649688 0.47 2.72%
2009-11-18 17.25 17.65 17.10 17.30 23077 400692 0.13 0.76%
2009-11-17 17.28 17.41 16.99 17.17 38567 659892 -0.08 -0.46%
2009-11-16 16.90 17.52 16.90 17.25 38962 671961 0.37 2.19%
2009-11-13 16.85 17.00 16.46 16.88 30011 501915 -0.04 -0.24%
2009-11-12 17.20 17.30 16.80 16.92 21942 372581 -0.13 -0.76%
2009-11-11 17.09 17.30 16.96 17.05 14978 255611 -0.11 -0.64%
2009-11-10 17.24 17.44 17.05 17.16 25993 448383 0.04 0.23%
2009-11-09 16.57 17.18 16.51 17.12 26225 440573 0.61 3.69%
2009-11-06 17.09 17.16 16.40 16.51 45527 759687 -0.36 -2.13%
2009-11-05 16.90 17.09 16.70 16.87 26166 442740 0.08 0.48%
2009-11-04 17.00 17.08 16.60 16.79 35391 595513 -0.21 -1.24%
2009-11-03 16.79 17.19 16.70 17.00 46123 780993 0.22 1.31%
2009-11-02 15.70 16.79 15.50 16.78 43886 719140 0.71 4.42%
2009-10-30 15.60 16.25 15.46 16.07 70602 1126075 0.72 4.69%
2009-10-29 15.30 15.76 15.18 15.35 43394 674197 -0.23 -1.48%
2009-10-28 15.12 15.77 15.12 15.58 34221 528395 0.42 2.77%
2009-10-27 15.47 15.85 15.11 15.16 31622 490741 -0.42 -2.70%
2009-10-26 15.15 15.66 14.85 15.58 41983 641332 0.37 2.43%
2009-10-23 14.90 15.30 14.90 15.21 27811 421624 0.31 2.08%
2009-10-22 14.97 15.10 14.75 14.90 21269 316909 -0.07 -0.47%
2009-10-21 15.17 15.22 14.91 14.97 30399 456709 -0.26 -1.71%
2009-10-20 15.26 15.34 14.85 15.23 46208 697107 0.04 0.26%
2009-10-19 15.00 15.48 14.90 15.19 67395 1024650 0.13 0.86%
2009-10-16 14.43 15.11 14.24 15.06 71640 1047940 0.80 5.61%
2009-10-15 14.14 14.48 14.10 14.26 22289 318143 0.20 1.42%
2009-10-14 14.15 14.35 13.99 14.06 29343 415921 0.01 0.07%
2009-10-13 13.87 14.13 13.81 14.05 16208 226980 0.06 0.43%
2009-10-12 13.43 14.16 13.41 13.99 36952 513922 0.52 3.86%
2009-10-09 12.95 13.54 12.86 13.47 17327 229400 0.80 6.31%
2009-09-30 12.60 12.98 12.46 12.67 10183 129820 0.28 2.26%
2009-09-29 12.85 12.98 12.14 12.39 15787 197072 -0.41 -3.20%
2009-09-28 13.47 13.65 12.73 12.80 15223 201143 -0.65 -4.83%
2009-09-25 13.67 13.85 13.35 13.45 17592 238102 -0.21 -1.54%
2009-09-24 13.45 13.80 13.28 13.66 25319 343840 0.24 1.79%
2009-09-23 13.45 13.87 13.33 13.42 20513 278223 -0.16 -1.18%
2009-09-22 13.87 14.33 13.57 13.58 18766 261260 -0.29 -2.09%
2009-09-21 13.68 13.97 13.25 13.87 31096 423827 0.17 1.24%
2009-09-18 14.34 14.64 13.60 13.70 49187 701764 -0.64 -4.46%
N 2009-09-17 13.78 14.55 13.78 14.34 46077 658126 0.42 3.02%
N 2009-09-16 14.20 14.20 13.70 13.92 29147 405721 -0.32 -2.25%
N 2009-09-15 14.12 14.49 14.09 14.24 29910 426453 -0.12 -0.84%
2009-09-14 13.91 14.45 13.85 14.36 32281 457339 0.33 2.35%
N 2009-09-11 14.01 14.25 13.88 14.03 21959 309528 0.01 0.07%
2009-09-10 14.10 14.32 14.00 14.02 37114 523424 -0.08 -0.57%
2009-09-09 13.60 14.15 13.42 14.10 33872 464867 0.55 4.06%
2009-09-08 13.15 13.73 13.08 13.55 32894 444292 0.18 1.35%
2009-09-07 13.00 13.63 13.00 13.37 36666 490411 0.40 3.08%
N 2009-09-04 12.82 13.23 12.82 12.97 27416 356305 0.24 1.89%
2009-09-03 12.05 12.88 12.00 12.73 27308 341977 0.73 6.08%
2009-09-02 11.80 12.06 11.73 12.00 19384 230802 0.09 0.76%
2009-09-01 12.07 12.38 11.82 11.91 31866 385403 -0.16 -1.33%
2009-08-31 13.08 13.08 12.07 12.07 31228 393336 -1.27 -9.52%
2009-08-28 13.69 14.20 13.31 13.34 35887 491815 -0.53 -3.82%
2009-08-27 14.01 14.34 13.63 13.87 43356 604649 -0.33 -2.32%
2009-08-26 13.13 14.55 12.75 14.20 73993 1021831 0.90 6.77%
2009-08-25 13.40 13.79 12.60 13.30 95871 1279461 0.30 2.31%
N 2009-08-24 12.29 13.00 12.20 13.00 49096 625384 1.18 9.98%
2009-08-20 11.42 11.93 11.24 11.82 27091 315118 0.46 4.05%
2009-08-19 12.10 12.12 11.01 11.36 29057 339810 -0.78 -6.42%
2009-08-18 11.90 12.25 11.76 12.14 27961 336267 0.22 1.85%
2009-08-17 12.30 12.76 11.85 11.92 29693 363878 -0.74 -5.84%
N 2009-08-14 13.76 13.93 12.53 12.66 40882 535984 -1.07 -7.79%
N 2009-08-13 13.90 14.08 13.53 13.73 25077 343924 -0.13 -0.94%
2009-08-12 14.89 14.89 13.80 13.86 35116 499179 -1.05 -7.04%
2009-08-11 14.86 15.03 14.52 14.91 22419 330920 0.26 1.77%
2009-08-10 15.01 15.20 14.45 14.65 28579 422641 -0.10 -0.68%
2009-08-07 15.10 15.46 14.72 14.75 40524 610855 -0.44 -2.90%
2009-08-06 15.75 15.75 15.10 15.19 47787 732925 -0.74 -4.64%
N 2009-08-05 16.35 16.35 15.38 15.93 68219 1076861 -0.44 -2.69%
N 2009-08-04 15.44 16.60 15.40 16.37 121564 1953016 1.07 6.99%
N 2009-08-03 14.20 15.36 14.04 15.30 128283 1907913 0.74 5.08%
N 2009-07-31 14.21 14.87 14.00 14.56 114915 1683388 1.04 7.69%
N 2009-07-30 13.78 13.98 13.11 13.52 18743 252550 0.01 0.07%
N 2009-07-29 14.37 14.48 13.30 13.51 27399 382404 -0.89 -6.18%
2009-07-28 14.51 14.80 14.20 14.40 32947 475497 -0.16 -1.10%
2009-07-27 14.35 14.86 14.26 14.56 23071 336678 0.20 1.39%
2009-07-24 14.48 14.57 14.21 14.36 15538 223459 -0.04 -0.28%
2009-07-23 14.30 14.46 14.20 14.40 16108 230685 0.10 0.70%
2009-07-22 14.35 14.46 14.20 14.30 18295 261833 0.01 0.07%
2009-07-21 14.79 14.83 14.25 14.29 33360 483980 -0.48 -3.25%
2009-07-20 14.84 15.00 14.70 14.77 26199 387668 -0.01 -0.07%
N 2009-07-17 14.93 15.18 14.60 14.78 18155 268853 -0.30 -1.99%
N 2009-07-16 14.79 15.30 14.69 15.08 47274 711549 0.37 2.52%
N 2009-07-15 14.90 14.99 14.55 14.71 25069 368921 -0.14 -0.94%
2009-07-14 14.95 14.95 14.66 14.85 21580 319093 0.01 0.07%
2009-07-13 14.93 15.20 14.82 14.84 39082 584384 0.00 0.00%
N 2009-07-10 14.70 15.16 14.68 14.84 27188 405899 0.06 0.41%
2009-07-09 15.00 15.19 14.60 14.78 40807 604676 -0.30 -1.99%
2009-07-08 14.61 15.28 14.31 15.08 47039 690614 0.56 3.86%
2009-07-07 14.24 15.15 14.19 14.52 52695 774830 0.28 1.97%
2009-07-06 13.68 14.28 13.68 14.24 33881 475057 0.62 4.55%
2009-07-03 13.79 13.96 13.60 13.62 17280 237682 -0.17 -1.23%
2009-07-02 14.04 14.34 13.76 13.79 17187 239120 -0.24 -1.71%
2009-07-01 14.01 14.43 13.80 14.03 27599 391085 -0.07 -0.50%
N 2009-06-30 13.47 14.49 13.47 14.10 39890 560462 0.67 4.99%
2009-06-26 13.28 13.76 13.27 13.43 22012 298748 0.09 0.68%
2009-06-25 13.67 13.67 13.30 13.34 15708 210709 -0.33 -2.41%
2009-06-24 13.18 13.85 13.16 13.67 21868 294653 0.49 3.72%
2009-06-23 13.03 13.30 12.93 13.18 12929 170675 0.07 0.53%
2009-06-22 13.00 13.28 12.91 13.11 17924 234521 0.06 0.46%
2009-06-19 13.38 13.38 12.96 13.05 16896 221153 -0.22 -1.66%
2009-06-18 13.18 13.39 13.10 13.27 14850 196873 0.10 0.76%
2009-06-17 13.18 13.37 12.90 13.17 19513 255380 -0.09 -0.68%
N 2009-06-16 13.64 13.64 13.19 13.26 15251 203705 -0.38 -2.79%
2009-06-15 13.32 13.67 13.10 13.64 18188 244308 0.32 2.40%
N 2009-06-12 13.40 13.64 13.20 13.32 21171 282645 -0.15 -1.11%
N 2009-06-11 13.76 13.98 13.42 13.47 25950 354809 -0.26 -1.89%
2009-06-10 14.20 14.40 13.68 13.73 43234 601356 -0.67 -4.65%
N 2009-06-09 15.67 15.67 14.20 14.40 43765 640473 -1.10 -7.10%
N 2009-06-08 14.68 15.74 14.10 15.50 68059 1011055 1.14 7.94%
2009-06-05 13.47 14.73 13.39 14.36 79959 1139648 0.97 7.24%
2009-06-04 13.32 13.49 12.90 13.39 24985 327329 0.08 0.60%
2009-06-03 12.79 13.42 12.70 13.31 37859 498167 0.52 4.07%
2009-06-02 12.83 13.06 12.60 12.79 22496 286868 0.00 0.00%
2009-06-01 13.05 13.05 12.65 12.79 20468 262405 -0.21 -1.61%