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

中泰化学(002092)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 19.35 20.18 19.01 19.22 142789 2781580 -0.55 -2.78%
2009-11-26 20.89 21.49 19.63 19.77 227847 4670164 -1.26 -5.99%
2009-11-25 18.99 21.03 18.72 21.03 231261 4651754 1.91 9.99%
2009-11-24 20.60 20.89 18.95 19.12 225438 4493103 -1.38 -6.73%
2009-11-23 19.80 20.65 19.66 20.50 196772 4004314 0.70 3.54%
2009-11-20 18.49 20.20 18.15 19.80 247577 4787597 1.22 6.57%
2009-11-19 18.68 18.70 18.07 18.58 120411 2212267 -0.09 -0.48%
2009-11-18 18.20 18.90 18.16 18.67 131160 2435495 0.56 3.09%
2009-11-17 18.80 18.80 17.91 18.11 147542 2683472 -0.47 -2.53%
2009-11-16 18.05 19.00 17.72 18.58 243239 4505324 0.98 5.57%
2009-11-13 17.10 17.80 16.88 17.60 247003 4272075 0.45 2.62%
2009-11-12 16.69 17.22 16.69 17.15 220543 3754777 0.59 3.56%
2009-11-11 16.07 16.63 16.07 16.56 171505 2818841 0.56 3.50%
2009-11-10 16.40 16.55 16.00 16.00 106724 1730806 -0.34 -2.08%
2009-11-09 16.05 16.60 15.95 16.34 166884 2723699 0.21 1.30%
2009-11-06 15.30 16.67 15.30 16.13 249023 3994586 0.91 5.98%
2009-11-05 15.19 15.30 15.00 15.22 70239 1065554 0.04 0.26%
2009-11-04 15.21 15.47 15.08 15.18 86048 1313416 -0.01 -0.07%
2009-11-03 14.78 15.43 14.66 15.19 104647 1587745 0.41 2.77%
2009-11-02 13.90 14.82 13.81 14.78 82347 1186299 0.50 3.50%
2009-10-30 14.50 14.60 14.28 14.28 51691 745906 0.00 0.00%
2009-10-29 14.24 14.64 14.14 14.28 58584 843942 -0.25 -1.72%
2009-10-28 14.28 14.53 14.00 14.53 62419 891689 0.29 2.04%
2009-10-27 14.73 14.73 14.22 14.24 89880 1301857 -0.65 -4.37%
2009-10-26 15.25 15.35 14.73 14.89 92468 1384681 -0.47 -3.06%
2009-10-23 15.11 15.63 15.09 15.36 97283 1490003 0.26 1.72%
2009-10-22 15.12 15.25 14.94 15.10 77490 1171966 0.01 0.07%
2009-10-21 15.53 15.53 15.07 15.09 88787 1359230 -0.45 -2.90%
2009-10-20 15.40 15.80 15.38 15.54 133767 2082134 0.28 1.83%
2009-10-19 15.08 15.35 14.80 15.26 111676 1686174 0.47 3.18%
2009-10-15 15.02 15.24 14.75 14.79 63445 949022 -0.09 -0.60%
2009-10-14 14.96 15.13 14.73 14.88 84985 1272693 0.00 0.00%
2009-10-13 14.61 15.05 14.52 14.88 78629 1167974 0.24 1.64%
2009-10-12 14.62 14.83 14.32 14.64 102484 1496801 0.03 0.20%
2009-10-09 14.10 14.64 13.93 14.61 109117 1561739 0.87 6.33%
2009-09-30 13.65 13.89 13.51 13.74 78688 1078462 0.49 3.70%
2009-09-29 13.80 13.98 12.91 13.25 76895 1024521 -0.22 -1.63%
2009-09-28 13.79 14.19 13.36 13.47 88641 1229490 -0.25 -1.82%
N 2009-09-25 13.75 13.99 13.60 13.72 63856 882741 -0.23 -1.65%
2009-09-24 14.24 14.30 13.37 13.95 186119 2571297 -0.39 -2.72%
2009-09-23 14.93 15.10 14.25 14.34 99443 1455000 -0.56 -3.76%
2009-09-22 15.30 15.54 14.90 14.90 105067 1596560 -0.45 -2.93%
2009-09-21 15.45 15.65 14.85 15.35 128679 1955695 -0.31 -1.98%
2009-09-18 16.72 16.89 15.55 15.66 187228 3044756 -0.97 -5.83%
2009-09-17 16.62 16.87 16.51 16.63 125508 2095520 0.20 1.22%
2009-09-16 16.38 16.92 16.20 16.43 168196 2770200 -0.29 -1.73%
2009-09-15 16.12 17.30 15.90 16.72 220986 3653099 0.69 4.30%
2009-09-14 15.70 16.30 15.68 16.03 153680 2456421 0.20 1.26%
2009-09-11 15.79 16.30 15.72 15.83 111664 1782091 -0.09 -0.56%
2009-09-10 16.18 16.50 15.80 15.92 103345 1664345 -0.44 -2.69%
2009-09-09 15.95 16.45 15.42 16.36 165054 2620812 0.61 3.87%
2009-09-08 15.27 15.88 14.81 15.75 116969 1799107 0.31 2.01%
2009-09-07 15.68 15.88 15.36 15.44 98322 1535027 -0.22 -1.41%
2009-09-04 15.38 15.85 15.13 15.66 122305 1898006 0.19 1.23%
N 2009-09-03 14.21 15.50 14.21 15.47 137137 2044096 1.21 8.48%
N 2009-09-01 14.96 15.15 13.70 14.26 142190 2057471 -0.65 -4.36%
N 2009-08-31 16.30 16.30 14.91 14.91 187754 2860526 -1.66 -10.02%
N 2009-08-28 17.83 17.93 16.20 16.57 155882 2627772 -1.15 -6.49%
2009-08-27 18.01 18.50 17.55 17.72 136015 2449327 -0.43 -2.37%
2009-08-26 17.30 18.55 17.20 18.15 166407 2973406 0.64 3.65%
2009-08-25 17.00 17.80 16.53 17.51 208138 3580068 0.31 1.80%
2009-08-24 16.60 17.40 16.50 17.20 146064 2486672 0.80 4.88%
2009-08-21 15.90 16.81 15.75 16.40 161674 2656003 0.20 1.24%
N 2009-08-20 15.60 16.48 15.30 16.20 173116 2746992 0.96 6.30%
N 2009-08-19 15.93 16.60 14.88 15.24 163957 2590557 -0.61 -3.85%
N 2009-08-18 15.42 16.20 15.05 15.85 124887 1959515 -0.08 -0.50%
N 2009-08-17 17.50 17.50 15.93 15.93 204369 3347680 -1.77 -10.00%
N 2009-08-14 17.84 18.93 17.51 17.70 286642 5256310 0.49 2.85%
2009-08-13 17.83 17.99 16.83 17.21 137435 2380575 -0.49 -2.77%
2009-08-12 18.34 18.89 17.50 17.70 169263 3082286 -0.85 -4.58%
N 2009-08-11 17.97 18.55 16.97 18.55 200164 3575399 0.77 4.33%
2009-08-10 17.42 18.60 17.35 17.78 206457 3692217 0.62 3.61%
N 2009-08-07 17.50 18.84 17.00 17.16 204105 3648400 -0.72 -4.03%
2009-08-05 18.45 18.50 17.47 17.88 202873 3634727 -0.65 -3.51%
2009-08-04 17.60 19.15 17.60 18.53 281174 5209744 0.57 3.17%
2009-08-03 17.16 18.40 17.16 17.96 356057 6332005 1.17 6.97%
N 2009-07-31 15.78 16.79 15.66 16.79 292230 4812033 1.53 10.03%
N 2009-07-30 14.80 15.47 14.70 15.26 179088 2695655 0.63 4.31%
2009-07-29 16.07 16.45 14.29 14.63 192441 2951161 -1.25 -7.87%
2009-07-28 15.83 16.25 15.42 15.88 150143 2370794 -0.02 -0.13%
2009-07-27 16.20 16.28 15.62 15.90 151659 2412124 -0.30 -1.85%
2009-07-24 16.33 16.91 15.75 16.20 216198 3545594 -0.06 -0.37%
2009-07-23 15.96 17.30 15.91 16.26 292681 4873198 0.21 1.31%
2009-07-22 15.09 16.49 14.92 16.05 283173 4481089 1.02 6.79%
N 2009-07-21 15.09 15.79 14.81 15.03 253990 3876749 0.06 0.40%
N 2009-07-20 14.51 15.20 14.25 14.97 216525 3203164 0.70 4.91%
2009-07-17 14.30 14.50 14.01 14.27 113496 1613123 -0.18 -1.25%
2009-07-16 14.07 14.63 13.91 14.45 216696 3116598 0.46 3.29%
2009-07-15 13.96 14.21 13.71 13.99 129869 1812177 0.01 0.07%
2009-07-14 13.88 14.09 13.70 13.98 127282 1768236 0.06 0.43%
2009-07-13 13.78 14.39 13.62 13.92 181510 2554027 0.17 1.24%
2009-07-10 13.38 13.90 13.19 13.75 202147 2757750 0.41 3.07%
2009-07-09 13.19 13.36 13.05 13.34 99696 1314641 0.15 1.14%
2009-07-08 13.30 13.45 13.02 13.19 101090 1334484 -0.26 -1.93%
2009-07-07 13.33 13.68 13.15 13.45 129363 1728727 0.00 0.00%
2009-07-06 13.11 13.70 13.00 13.45 186998 2499559 0.40 3.06%
2009-07-03 12.93 13.17 12.74 13.05 116777 1515468 -0.06 -0.46%
2009-07-02 12.76 13.21 12.73 13.11 128720 1674790 0.35 2.74%
2009-07-01 12.60 12.82 12.60 12.76 125976 1599439 -0.06 -0.47%
2009-06-30 13.27 13.28 12.81 12.82 127429 1654953 -0.41 -3.10%
2009-06-29 13.10 13.48 12.71 13.23 135689 1765652 0.11 0.84%
2009-06-26 13.17 13.30 13.06 13.12 68351 899098 0.01 0.08%
2009-06-25 13.45 13.45 13.09 13.11 92546 1220753 -0.34 -2.53%
2009-06-24 13.26 13.50 13.05 13.45 139703 1850503 0.18 1.36%
2009-06-23 12.90 13.43 12.81 13.27 123532 1625744 0.17 1.30%
2009-06-22 13.35 13.38 13.02 13.10 121162 1598273 -0.10 -0.76%
2009-06-19 13.69 13.69 13.02 13.20 214458 2836300 -0.51 -3.72%
2009-06-18 13.60 14.11 13.60 13.71 142681 1969905 0.02 0.15%
2009-06-17 13.64 13.90 13.35 13.69 124045 1690470 -0.05 -0.36%
2009-06-16 14.41 14.44 13.65 13.74 172189 2403921 -0.81 -5.57%
2009-06-15 14.22 14.82 14.15 14.55 122348 1774989 0.33 2.32%
N 2009-06-12 14.20 14.87 14.06 14.22 113869 1648928 -0.08 -0.56%
2009-06-11 13.80 14.67 13.63 14.30 139360 1992329 0.50 3.62%
2009-06-10 13.95 14.18 13.75 13.80 78892 1096116 0.00 0.00%
2009-06-09 13.93 14.10 13.29 13.80 86824 1187644 -0.07 -0.51%
2009-06-08 13.84 14.30 13.62 13.87 102530 1429341 -0.11 -0.79%
2009-06-05 14.59 14.98 13.91 13.98 177871 2577086 -0.41 -2.85%
2009-06-04 13.90 14.46 13.70 14.39 134342 1905052 0.32 2.27%
2009-06-03 13.90 14.50 13.70 14.07 211454 3013092 0.23 1.66%
N 2009-06-02 13.25 14.37 13.10 13.84 278567 3852312 0.57 4.29%
2009-06-01 12.69 13.50 12.63 13.27 179747 2378480 0.87 7.02%