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

青岛软控(002073)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 20.35 21.40 20.00 20.78 88139 1833515 0.05 0.24%
2009-11-26 21.85 22.16 20.64 20.73 116657 2490353 -1.09 -5.00%
2009-11-25 20.21 22.15 20.20 21.82 134894 2875901 1.37 6.70%
2009-11-24 22.18 22.27 20.37 20.45 129091 2747458 -1.65 -7.47%
2009-11-23 21.40 22.30 21.10 22.10 84980 1857835 0.79 3.71%
2009-11-20 20.30 21.40 20.21 21.31 93918 1969478 0.90 4.41%
2009-11-19 20.75 20.77 20.29 20.41 64565 1319591 -0.14 -0.68%
2009-11-18 20.07 20.76 20.00 20.55 103421 2118755 0.48 2.39%
2009-11-17 19.95 20.23 19.50 20.07 87637 1745433 0.07 0.35%
2009-11-16 19.70 20.25 19.50 20.00 125359 2490839 0.41 2.09%
2009-11-13 19.05 19.79 18.97 19.59 121289 2361967 0.51 2.67%
2009-11-12 18.37 19.63 18.37 19.08 152808 2921996 0.71 3.87%
2009-11-11 18.10 18.58 17.90 18.37 91743 1670424 0.33 1.83%
2009-11-10 17.91 18.23 17.80 18.04 76937 1384939 0.19 1.06%
2009-11-09 18.08 18.13 17.60 17.85 87841 1561884 -0.22 -1.22%
2009-11-06 18.38 18.40 18.01 18.07 106089 1925186 -0.15 -0.82%
2009-11-05 17.80 18.28 17.72 18.22 148686 2682918 0.50 2.82%
2009-11-04 17.59 17.82 17.29 17.72 121236 2132260 0.22 1.26%
2009-11-03 17.19 17.68 17.18 17.50 104344 1824713 0.32 1.86%
2009-11-02 16.69 17.30 16.50 17.18 70345 1195532 0.19 1.12%
2009-10-30 17.30 17.51 16.91 16.99 95427 1650451 -0.12 -0.70%
2009-10-29 16.98 17.40 16.78 17.11 56868 970965 -0.09 -0.52%
2009-10-28 17.00 17.20 16.82 17.20 65611 1113557 0.16 0.94%
2009-10-27 17.70 17.70 17.00 17.04 75946 1314470 -0.69 -3.89%
2009-10-26 17.25 17.81 17.15 17.73 133964 2355105 0.57 3.32%
2009-10-23 16.97 17.37 16.96 17.16 93105 1599905 0.36 2.14%
2009-10-22 16.89 17.10 16.70 16.80 78124 1319795 -0.10 -0.59%
2009-10-21 17.35 17.35 16.90 16.90 81912 1397179 -0.40 -2.31%
2009-10-20 16.75 17.32 16.58 17.30 121725 2066533 0.60 3.59%
2009-10-19 16.30 16.80 16.26 16.70 65878 1098027 0.28 1.71%
2009-10-16 16.66 16.79 16.25 16.42 56889 937226 -0.23 -1.38%
2009-10-15 16.93 16.95 16.58 16.65 54559 911838 -0.13 -0.78%
2009-10-14 16.69 16.82 16.51 16.78 76065 1267261 0.22 1.33%
2009-10-13 16.56 16.70 16.25 16.56 53004 872704 0.00 0.00%
2009-10-12 16.38 16.95 16.33 16.56 104059 1740250 0.39 2.41%
2009-10-09 15.58 16.26 15.58 16.17 52097 836553 0.65 4.19%
2009-09-30 15.41 15.65 15.31 15.52 34564 535893 0.22 1.44%
2009-09-29 16.10 16.19 15.16 15.30 57736 895449 -0.83 -5.15%
2009-09-28 16.08 16.78 16.07 16.13 65094 1065590 0.06 0.37%
2009-09-25 16.05 16.45 15.80 16.07 64425 1042305 0.18 1.13%
N 2009-09-24 16.15 16.60 15.40 15.89 90790 1453597 -0.58 -3.52%
2009-09-23 17.36 17.62 16.10 16.47 137067 2306240 -1.01 -5.78%
2009-09-22 17.77 18.30 17.46 17.48 134980 2407591 -0.32 -1.80%
2009-09-21 17.32 17.88 16.98 17.80 149341 2607949 0.33 1.89%
N 2009-09-18 17.80 18.32 17.31 17.47 240586 4295399 -0.13 -0.74%
2009-09-17 17.00 18.00 17.00 17.60 234401 4145895 0.40 2.33%
N 2009-09-16 17.73 17.78 17.00 17.20 173624 3020045 -9.40 -35.34%
N 2009-09-15 25.83 26.88 25.50 26.60 199568 5228083 0.72 2.78%
2009-09-14 27.00 27.00 25.40 25.88 317284 8296994 -2.08 -7.44%
2009-09-11 26.93 27.99 26.56 27.96 131418 3591412 1.20 4.48%
2009-09-10 25.28 27.73 24.90 26.76 128112 3399632 1.48 5.85%
2009-09-09 24.88 25.33 24.44 25.28 76603 1903770 1.08 4.46%
N 2009-09-08 24.02 24.46 23.61 24.20 48435 1161967 -0.02 -0.08%
N 2009-09-07 23.85 24.82 23.70 24.22 66822 1621985 0.37 1.55%
N 2009-09-04 23.79 24.30 23.49 23.85 73106 1744174 1.25 5.53%
2009-09-02 22.00 22.80 21.81 22.60 34644 774192 0.46 2.08%
2009-09-01 22.38 22.98 21.60 22.14 46547 1035051 -0.15 -0.67%
2009-08-31 23.11 24.28 22.25 22.29 84560 1976864 -1.14 -4.87%
2009-08-28 23.92 24.15 23.25 23.43 43177 1012548 -0.48 -2.01%
N 2009-08-27 24.02 24.47 23.51 23.91 54497 1312605 0.03 0.13%
2009-08-26 23.32 24.37 23.00 23.88 87827 2101612 0.28 1.19%
2009-08-25 23.00 24.06 22.70 23.60 108643 2547145 0.40 1.72%
2009-08-24 22.52 23.55 21.88 23.20 71869 1629268 0.95 4.27%
2009-08-21 21.15 22.25 21.12 22.25 60488 1319247 0.96 4.51%
2009-08-20 20.50 21.37 20.50 21.29 42554 893455 0.99 4.88%
2009-08-19 21.00 21.66 20.01 20.30 61383 1295083 -0.70 -3.33%
N 2009-08-18 20.40 21.33 20.25 21.00 72220 1501896 0.31 1.50%
N 2009-08-17 23.33 23.38 20.69 20.69 82230 1799186 -2.30 -10.00%
N 2009-08-14 24.00 24.55 22.76 22.99 52536 1233026 -0.99 -4.13%
2009-08-13 24.89 24.92 23.40 23.98 75840 1818322 -1.12 -4.46%
2009-08-12 25.00 25.55 24.60 25.10 78945 1976076 0.02 0.08%
2009-08-11 25.10 25.70 24.80 25.08 77416 1961069 0.28 1.13%
2009-08-10 23.80 25.00 23.40 24.80 94332 2306759 1.42 6.07%
N 2009-08-07 23.16 23.80 23.11 23.38 43372 1015433 0.12 0.52%
2009-08-06 24.25 24.25 23.00 23.26 50314 1181054 -1.02 -4.20%
2009-08-05 24.68 25.16 23.92 24.28 64533 1577752 -0.66 -2.65%
2009-08-04 22.94 25.10 22.82 24.94 130636 3162987 1.92 8.34%
2009-08-03 23.03 23.50 22.78 23.02 65491 1509209 0.12 0.52%
2009-07-31 22.35 23.51 22.20 22.90 73259 1682860 0.74 3.34%
2009-07-30 21.60 22.50 21.31 22.16 55054 1209674 0.67 3.12%
N 2009-07-29 22.51 23.05 20.51 21.49 65186 1449086 -1.24 -5.46%
N 2009-07-28 22.11 22.79 21.78 22.73 46051 1027087 0.63 2.85%
2009-07-27 21.95 22.35 21.66 22.10 67813 1491735 0.20 0.91%
2009-07-24 22.46 22.77 21.46 21.90 51176 1133556 -0.50 -2.23%
2009-07-23 22.96 22.96 22.20 22.40 48164 1077687 -0.40 -1.75%
2009-07-22 22.82 23.11 22.69 22.80 39513 901900 -0.20 -0.87%
2009-07-21 23.70 23.88 22.89 23.00 50496 1173928 -0.90 -3.77%
2009-07-20 22.80 24.40 22.58 23.90 81512 1887907 1.10 4.83%
N 2009-07-17 22.91 22.99 22.16 22.80 42160 953954 -0.10 -0.44%
2009-07-16 23.01 23.10 22.62 22.90 50064 1142867 -0.10 -0.43%
2009-07-15 22.90 23.15 22.50 23.00 44421 1015582 0.10 0.44%
2009-07-14 23.05 23.18 22.61 22.90 55399 1266396 0.05 0.22%
N 2009-07-13 22.00 23.48 21.61 22.85 89685 2024528 0.90 4.10%
2009-07-10 20.56 22.53 20.56 21.95 173008 3780374 1.47 7.18%
2009-07-09 20.35 20.70 20.25 20.48 60637 1238748 0.13 0.64%
2009-07-08 19.56 20.36 19.52 20.35 56895 1144896 0.65 3.30%
N 2009-07-07 19.45 19.73 19.21 19.70 53317 1037799 0.38 1.97%
2009-07-06 19.20 19.46 19.01 19.32 31339 601262 0.08 0.42%
N 2009-07-03 19.14 19.54 19.01 19.24 35394 683364 -0.03 -0.16%
2009-07-02 19.53 19.56 18.90 19.27 77264 1473162 -0.22 -1.13%
2009-07-01 20.06 20.09 19.26 19.49 61391 1196143 -0.47 -2.35%
N 2009-06-30 20.21 20.44 19.88 19.96 32479 650487 -0.22 -1.09%
2009-06-29 20.17 20.62 20.03 20.18 67380 1369832 0.03 0.15%
N 2009-06-26 20.25 20.70 19.88 20.15 45892 928166 -0.10 -0.49%
N 2009-06-25 19.08 20.36 19.08 20.25 70300 1411750 1.18 6.19%
2009-06-24 18.48 19.18 18.46 19.07 26274 496409 0.44 2.36%
2009-06-23 18.72 18.72 17.98 18.63 43654 800685 -0.25 -1.32%
2009-06-22 19.30 19.50 18.81 18.88 30467 583537 -0.48 -2.48%
2009-06-19 19.42 19.66 19.20 19.36 19030 370357 0.05 0.26%
2009-06-18 19.31 19.76 19.28 19.31 28599 557676 0.01 0.05%
2009-06-17 18.88 19.34 18.85 19.30 22943 438367 0.35 1.85%
2009-06-16 19.10 19.30 18.78 18.95 48695 921209 -0.40 -2.07%
2009-06-15 19.16 19.79 18.67 19.35 51865 987324 -0.08 -0.41%
2009-06-11 19.85 19.95 19.24 19.43 20299 399355 -0.38 -1.92%
2009-06-10 19.62 20.18 19.60 19.81 25647 509739 0.23 1.18%
2009-06-09 19.80 19.83 19.16 19.58 26971 525181 -0.11 -0.56%
2009-06-08 20.28 20.28 19.59 19.69 25404 503889 -0.65 -3.20%
2009-06-05 20.30 20.40 19.76 20.34 44530 889687 0.04 0.20%
2009-06-04 21.01 21.21 19.83 20.30 87317 1769096 -0.85 -4.02%
2009-06-03 21.43 21.43 21.07 21.15 22197 470385 -0.31 -1.45%
2009-06-02 21.38 21.62 21.07 21.46 38184 814741 0.08 0.37%
2009-06-01 21.30 21.68 21.06 21.38 40922 878139 0.38 1.81%