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

沧州明珠(002108)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 27.12 27.87 27.00 27.16 16112 439495 -0.33 -1.20%
2009-11-26 29.39 29.45 27.31 27.49 25601 725214 -1.80 -6.14%
2009-11-25 28.18 29.40 28.02 29.29 19180 552867 1.36 4.87%
2009-11-24 29.68 30.39 27.80 27.93 24059 702979 -1.75 -5.90%
2009-11-23 29.30 29.76 29.20 29.68 13583 400964 0.28 0.95%
2009-11-20 28.80 29.80 28.61 29.40 18472 541943 0.46 1.59%
2009-11-19 28.96 29.18 28.62 28.94 18486 533246 -0.16 -0.55%
2009-11-18 29.01 29.19 28.60 29.10 13751 397223 0.09 0.31%
2009-11-17 29.51 29.58 28.80 29.01 18123 526684 -0.50 -1.69%
2009-11-16 29.15 29.98 29.00 29.51 18768 554739 0.66 2.29%
2009-11-13 28.49 28.85 28.11 28.85 15194 432903 0.12 0.42%
2009-11-12 28.90 28.95 28.50 28.73 12191 350080 -0.07 -0.24%
2009-11-11 28.55 28.97 28.30 28.80 9771 280276 0.30 1.05%
2009-11-10 29.05 29.35 28.50 28.50 22619 651751 -0.03 -0.10%
2009-11-06 27.62 29.10 27.62 28.53 34057 971933 1.03 3.75%
2009-11-05 27.57 27.69 27.20 27.50 15410 422610 -0.01 -0.04%
2009-11-04 27.40 28.08 27.20 27.51 22051 610574 0.35 1.29%
2009-11-03 26.80 27.51 26.65 27.16 20932 569204 0.35 1.30%
2009-11-02 25.50 26.89 25.31 26.81 18696 493656 0.63 2.41%
2009-10-30 26.91 27.29 26.02 26.18 30056 799603 -0.43 -1.62%
2009-10-29 26.67 27.94 26.50 26.61 30288 822045 -0.57 -2.10%
2009-10-28 26.00 27.30 26.00 27.18 32867 878001 1.21 4.66%
2009-10-27 25.90 26.55 25.50 25.97 28033 733521 0.11 0.42%
2009-10-26 26.30 26.40 25.40 25.86 36680 944808 -0.54 -2.04%
2009-10-23 27.30 27.40 26.31 26.40 34906 935911 0.23 0.88%
2009-10-22 25.69 26.80 25.25 26.17 24857 648337 0.29 1.12%
2009-10-21 26.23 26.79 25.53 25.88 25465 662463 -0.25 -0.96%
2009-10-20 26.30 26.48 25.71 26.13 27137 708878 -0.28 -1.06%
2009-10-19 26.19 26.80 25.83 26.41 23043 606482 0.12 0.46%
2009-10-16 25.85 26.52 25.00 26.29 33782 875573 0.38 1.47%
2009-10-15 23.86 26.38 23.86 25.91 44734 1131649 1.89 7.87%
2009-10-14 24.50 25.35 23.70 24.02 32064 785244 0.32 1.35%
2009-10-13 23.30 23.88 23.16 23.70 17556 413634 0.10 0.42%
2009-10-12 22.01 23.97 21.91 23.60 27005 628824 1.58 7.17%
2009-10-09 21.25 22.25 21.22 22.02 25264 551046 1.14 5.46%
2009-09-29 22.88 22.88 20.84 20.88 47875 1021201 -2.28 -9.85%
2009-09-28 25.70 25.85 23.00 23.16 55459 1353832 -1.92 -7.66%
N 2009-09-25 23.00 25.08 22.83 25.08 65884 1624441 2.28 10.00%
2009-09-24 23.00 23.39 22.25 22.80 21131 483762 -0.70 -2.98%
2009-09-23 22.08 23.98 22.01 23.50 41555 962134 1.30 5.86%
2009-09-22 21.40 23.67 21.36 22.20 42919 981843 0.67 3.11%
2009-09-21 20.55 21.68 20.51 21.53 14555 307132 0.82 3.96%
2009-09-18 21.98 22.19 20.61 20.71 22087 472845 -1.26 -5.74%
2009-09-17 21.62 22.48 21.55 21.97 23652 521310 0.35 1.62%
2009-09-16 21.21 21.86 20.90 21.62 25765 553216 0.52 2.46%
N 2009-09-15 21.18 21.75 21.00 21.10 18143 387916 -0.07 -0.33%
N 2009-09-14 20.55 21.47 20.55 21.17 16807 354915 0.68 3.32%
2009-09-11 20.25 20.77 20.25 20.49 12667 260297 0.06 0.29%
2009-09-10 20.74 20.83 20.30 20.43 9016 185394 -0.36 -1.73%
2009-09-09 20.66 20.90 20.20 20.79 16466 339193 0.18 0.87%
2009-09-08 20.26 20.75 20.01 20.61 11275 231351 0.38 1.88%
2009-09-07 20.10 20.80 20.06 20.23 12631 257608 0.13 0.65%
2009-09-04 19.98 20.28 19.80 20.10 11989 240464 0.04 0.20%
2009-09-03 19.08 20.20 19.01 20.06 13809 272078 0.88 4.59%
2009-09-02 18.95 19.30 18.76 19.18 10202 193593 0.19 1.00%
N 2009-09-01 18.89 19.53 18.85 18.99 9713 186988 -0.21 -1.09%
N 2009-08-31 20.41 20.41 19.16 19.20 17229 337279 -1.62 -7.78%
2009-08-28 21.87 22.18 20.62 20.82 20372 429658 -1.03 -4.71%
2009-08-27 21.50 22.19 21.18 21.85 26662 580672 0.35 1.63%
2009-08-26 20.60 21.93 20.30 21.50 25909 553534 0.80 3.87%
2009-08-25 21.07 21.24 19.80 20.70 24702 506663 -0.60 -2.82%
2009-08-24 20.80 21.55 20.51 21.30 32966 698275 0.60 2.90%
2009-08-21 19.49 21.00 19.22 20.70 20776 418055 1.15 5.88%
2009-08-20 18.98 19.69 18.81 19.55 10935 211238 0.73 3.88%
2009-08-19 19.21 19.75 18.71 18.82 12113 233463 -0.55 -2.84%
N 2009-08-18 18.82 19.60 18.68 19.37 13640 261290 0.91 4.93%
N 2009-08-17 19.99 20.31 18.45 18.46 17318 334220 -2.04 -9.95%
2009-08-14 21.35 22.18 20.50 20.50 25467 543820 -1.56 -7.07%
2009-08-13 20.13 22.06 19.84 22.06 26218 552098 2.01 10.03%
2009-08-12 21.01 21.20 19.80 20.05 20205 415340 -1.23 -5.78%
2009-08-11 20.35 21.88 20.22 21.28 29042 613807 1.02 5.04%
2009-08-10 20.47 20.49 19.81 20.26 9965 201101 0.38 1.91%
2009-08-07 19.95 20.30 19.72 19.88 15975 320345 -0.02 -0.10%
2009-08-06 19.81 20.25 19.50 19.90 11411 226490 -0.10 -0.50%
2009-08-05 20.06 20.30 19.58 20.00 13567 269896 -0.25 -1.24%
2009-08-04 20.50 20.50 19.81 20.25 17391 351053 0.35 1.76%
2009-08-03 19.70 19.90 19.45 19.90 13270 261556 0.26 1.32%
2009-07-31 19.31 19.80 19.10 19.64 12832 249902 0.65 3.42%
2009-07-30 18.60 19.10 18.33 18.99 9630 180761 0.43 2.32%
2009-07-29 19.90 19.96 18.40 18.56 20883 400892 -1.56 -7.75%
2009-07-28 19.58 20.48 19.50 20.12 20219 407393 0.57 2.92%
N 2009-07-27 19.50 19.74 19.35 19.55 11140 217577 0.10 0.51%
2009-07-24 19.85 20.00 19.00 19.45 14795 290137 -0.15 -0.77%
2009-07-23 19.64 19.84 19.26 19.60 12396 242097 -0.04 -0.20%
2009-07-22 19.55 19.83 19.42 19.64 11899 233385 0.14 0.72%
2009-07-21 20.18 20.27 19.37 19.50 20716 407859 -0.69 -3.42%
N 2009-07-20 20.20 20.88 20.00 20.19 21887 445690 0.19 0.95%
2009-07-17 20.00 20.38 19.60 20.00 20410 407400 -0.04 -0.20%
2009-07-16 19.79 20.82 19.60 20.04 33889 685452 0.37 1.88%
2009-07-15 19.25 19.80 19.11 19.67 30303 589824 0.17 0.87%
N 2009-07-14 19.25 19.98 19.01 19.50 49178 965733 1.34 7.38%
N 2009-07-13 17.63 18.38 17.62 18.16 23965 432063 0.54 3.06%
2009-07-10 17.55 17.97 17.55 17.62 19547 346505 0.21 1.21%
2009-07-09 17.19 17.47 17.00 17.41 16394 283837 0.24 1.40%
2009-07-08 17.08 17.65 17.00 17.17 19396 336670 0.11 0.65%
2009-07-07 16.69 17.30 16.44 17.06 21593 365410 0.41 2.46%
2009-07-06 16.71 16.88 16.50 16.65 10438 173695 0.01 0.06%
2009-07-03 16.48 16.77 16.44 16.64 9432 156494 0.11 0.67%
2009-07-02 16.57 16.95 16.40 16.53 7887 131337 0.09 0.55%
N 2009-07-01 16.43 16.57 16.30 16.44 5790 95253 0.03 0.18%
N 2009-06-30 16.62 16.95 16.40 16.41 8086 133724 -0.31 -1.85%
2009-06-26 16.93 16.93 16.49 16.72 8753 146052 -0.17 -1.01%
2009-06-25 16.25 17.40 16.25 16.89 16029 271909 0.65 4.00%
2009-06-24 16.30 16.43 16.15 16.24 8401 136742 -0.10 -0.61%
2009-06-23 16.50 16.65 16.22 16.34 7729 126652 -4.18 -20.37%
2009-06-22 21.09 21.43 20.50 20.52 13266 274900 -0.46 -2.19%
2009-06-19 20.92 21.12 20.70 20.98 12976 271176 0.06 0.29%
2009-06-18 21.20 21.40 20.70 20.92 16665 348626 -0.28 -1.32%
2009-06-17 21.70 22.48 20.85 21.20 32238 688378 -0.36 -1.67%
N 2009-06-16 19.72 21.56 19.71 21.56 41818 878721 1.96 10.00%
2009-06-15 19.16 19.63 19.16 19.60 5835 113390 0.44 2.30%
N 2009-06-12 19.80 19.95 19.10 19.16 7793 151101 -0.63 -3.18%
2009-06-11 19.42 19.97 19.42 19.79 10830 214325 0.39 2.01%
2009-06-10 19.28 19.47 19.04 19.40 5752 111221 0.06 0.31%
N 2009-06-09 18.63 19.50 18.63 19.34 5512 105820 0.44 2.33%
N 2009-06-08 19.30 19.47 18.81 18.90 7495 142491 -0.55 -2.83%
2009-06-05 19.61 19.77 19.31 19.45 5167 100679 -0.27 -1.37%
2009-06-04 19.60 20.00 19.26 19.72 6448 126360 0.19 0.97%
2009-06-03 19.88 19.88 19.41 19.53 9703 190329 -0.32 -1.61%
2009-06-02 20.16 20.16 19.80 19.85 8234 164565 -0.19 -0.95%
2009-06-01 19.88 20.15 19.70 20.04 8242 164054 0.24 1.21%