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

天邦股份(002124)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
2009-11-26 13.91 14.25 13.17 13.19 40258 553294 -0.90 -6.39%
2009-11-25 13.68 14.09 13.42 14.09 39920 549466 0.34 2.47%
2009-11-24 14.71 14.76 13.52 13.75 51952 740083 -0.84 -5.76%
2009-11-23 14.31 14.70 14.31 14.59 37721 547816 0.26 1.81%
2009-11-20 14.31 14.76 14.28 14.33 45752 663133 0.02 0.14%
2009-11-19 14.05 14.34 14.03 14.31 45876 652862 0.25 1.78%
2009-11-18 14.14 14.15 13.80 14.06 39595 553351 -0.04 -0.28%
2009-11-17 13.94 14.35 13.73 14.10 60151 846685 0.16 1.15%
2009-11-16 13.45 13.98 13.42 13.94 63927 879765 0.60 4.50%
2009-11-13 13.34 13.50 13.10 13.34 57005 755859 -0.18 -1.33%
2009-11-11 13.62 13.62 13.30 13.52 28971 390586 -0.17 -1.24%
2009-11-10 13.81 13.95 13.55 13.69 26498 362418 -0.09 -0.65%
2009-11-09 13.96 13.98 13.62 13.78 23947 328512 -0.02 -0.14%
2009-11-06 13.80 14.00 13.59 13.80 31507 434432 0.02 0.14%
2009-11-05 13.48 13.85 13.32 13.78 43742 597701 0.38 2.84%
2009-11-04 13.43 13.53 13.25 13.40 25225 337823 -0.04 -0.30%
2009-11-03 13.30 13.46 13.18 13.44 34144 454523 0.18 1.36%
2009-11-02 12.68 13.38 12.60 13.26 28728 377238 0.50 3.92%
2009-10-30 12.75 12.99 12.60 12.76 18181 232250 0.14 1.11%
2009-10-29 12.74 12.90 12.59 12.62 11441 146160 -0.33 -2.55%
2009-10-28 12.70 13.00 12.51 12.95 9707 124135 0.00 0.00%
2009-10-27 12.89 13.30 12.72 12.95 17626 230893 0.00 0.00%
2009-10-26 13.22 13.30 12.84 12.95 14523 188755 -0.27 -2.04%
2009-10-23 13.32 13.44 13.09 13.22 28497 377909 -0.08 -0.60%
2009-10-22 12.71 13.50 12.71 13.30 29112 384510 0.30 2.31%
2009-10-21 13.01 13.20 12.91 13.00 18755 244732 -0.01 -0.08%
2009-10-20 13.11 13.16 12.89 13.01 16966 220127 -0.04 -0.31%
2009-10-19 13.01 13.20 12.74 13.05 13960 181805 0.05 0.39%
2009-10-16 13.00 13.38 12.70 13.00 23629 306905 -0.35 -2.62%
2009-10-15 13.20 13.88 12.78 13.35 56583 751612 0.39 3.01%
2009-10-14 12.12 12.98 12.11 12.96 22833 285390 0.93 7.73%
2009-10-13 11.96 12.19 11.82 12.03 5539 66583 0.07 0.58%
2009-10-12 11.88 12.15 11.85 11.96 9501 113862 0.08 0.67%
2009-10-09 11.59 11.97 11.51 11.88 9579 113082 0.44 3.85%
2009-09-30 11.43 11.59 11.30 11.44 6757 77151 0.05 0.44%
2009-09-29 11.66 11.98 11.12 11.39 7716 88858 -0.31 -2.65%
2009-09-28 12.15 12.30 11.69 11.70 6516 78037 -0.45 -3.70%
2009-09-25 12.00 12.34 12.00 12.15 6902 83720 0.23 1.93%
2009-09-24 12.20 12.33 11.78 11.92 9601 115617 -0.38 -3.09%
2009-09-23 12.72 12.76 12.01 12.30 11946 147580 -0.43 -3.38%
N 2009-09-22 13.24 13.24 12.60 12.73 14255 184054 -0.27 -2.08%
N 2009-09-21 13.25 13.34 12.81 13.00 11306 147054 -0.30 -2.26%
2009-09-18 13.83 13.83 13.10 13.30 16915 228266 -0.45 -3.27%
2009-09-17 13.53 13.77 13.53 13.75 20925 286112 0.22 1.63%
2009-09-16 13.77 13.77 13.30 13.53 13060 177564 -0.09 -0.66%
2009-09-15 13.80 13.80 13.48 13.62 14398 195565 -0.15 -1.09%
2009-09-14 13.46 13.94 13.40 13.77 31660 435814 0.17 1.25%
2009-09-11 12.68 13.93 12.64 13.60 27059 357053 0.86 6.75%
2009-09-10 12.75 12.90 12.30 12.74 5279 67128 -0.04 -0.31%
2009-09-09 13.08 13.08 12.55 12.78 8730 111216 -0.19 -1.47%
2009-09-08 12.91 13.10 12.69 12.97 7997 103427 0.14 1.09%
N 2009-09-07 12.78 13.18 12.78 12.83 11773 152660 -0.07 -0.54%
2009-09-04 12.50 13.15 12.35 12.90 12038 152677 0.50 4.03%
2009-09-03 11.96 12.55 11.96 12.40 7131 87633 0.48 4.03%
2009-09-02 12.00 12.12 11.77 11.92 4653 55545 0.09 0.76%
2009-09-01 11.87 12.15 11.51 11.83 6539 77796 -0.07 -0.59%
2009-08-31 12.79 12.81 11.70 11.90 9233 111703 -0.78 -6.15%
2009-08-28 12.81 12.99 12.45 12.68 7874 99192 -0.18 -1.40%
N 2009-08-27 12.45 12.99 12.40 12.86 12424 159365 0.16 1.26%
N 2009-08-26 12.02 13.03 11.90 12.70 16055 203405 0.65 5.39%
2009-08-25 12.40 12.40 11.75 12.05 10204 122754 -0.37 -2.98%
2009-08-24 12.23 12.70 12.02 12.42 11319 140846 0.20 1.64%
2009-08-21 12.16 12.38 11.85 12.22 11102 134628 0.07 0.58%
2009-08-20 11.95 12.17 11.48 12.15 11130 132617 0.15 1.25%
N 2009-08-19 12.92 12.92 11.51 12.00 9911 121531 -0.75 -5.88%
N 2009-08-18 12.82 13.03 12.45 12.75 9467 119757 -0.28 -2.15%
2009-08-17 13.44 13.70 12.88 13.03 12656 168373 -0.41 -3.05%
2009-08-14 13.44 13.77 13.24 13.44 7437 100085 0.00 0.00%
2009-08-13 13.58 13.60 13.21 13.44 5817 78026 -0.13 -0.96%
2009-08-12 13.96 13.96 13.30 13.57 13200 179417 -0.39 -2.79%
2009-08-11 13.98 14.00 13.62 13.96 8814 121655 -0.02 -0.14%
2009-08-10 14.42 14.57 13.65 13.98 16403 230448 -0.36 -2.51%
2009-08-07 14.90 15.48 14.33 14.34 24560 366908 -0.55 -3.69%
2009-08-06 14.55 15.05 14.45 14.89 25085 369138 0.13 0.88%
2009-08-05 14.91 15.13 14.41 14.76 19309 283245 -0.09 -0.61%
2009-08-04 14.60 15.20 14.51 14.85 35677 530412 0.13 0.88%
2009-08-03 13.71 14.76 13.71 14.72 36972 531515 0.83 5.98%
N 2009-07-31 13.75 13.96 13.50 13.89 16560 227571 0.14 1.02%
N 2009-07-30 13.80 14.00 13.42 13.75 16995 232257 -0.10 -0.72%
2009-07-29 14.20 14.40 12.83 13.85 23527 328785 -0.40 -2.81%
2009-07-28 13.91 14.38 13.87 14.25 24535 347501 0.25 1.79%
2009-07-27 13.55 14.18 13.48 14.00 34801 484685 0.52 3.86%
2009-07-24 13.57 13.70 13.32 13.48 29498 397409 -0.06 -0.44%
2009-07-23 13.65 13.82 13.39 13.54 27649 374129 -0.11 -0.81%
2009-07-22 13.66 13.88 13.60 13.65 19467 267197 -0.02 -0.15%
N 2009-07-21 14.28 14.31 13.61 13.67 26883 374211 -0.64 -4.47%
N 2009-07-20 14.17 14.67 14.10 14.31 23803 343274 0.13 0.92%
2009-07-17 13.95 14.39 13.80 14.18 36025 507015 0.22 1.58%
2009-07-16 13.98 14.42 13.87 13.96 46849 664500 0.03 0.21%
2009-07-15 14.01 14.07 13.86 13.93 22429 311835 -0.11 -0.78%
2009-07-14 14.11 14.19 13.86 14.04 28690 400680 -0.06 -0.43%
2009-07-13 13.62 14.22 13.50 14.10 39226 543435 0.50 3.68%
2009-07-10 13.75 13.84 13.51 13.60 26285 357503 -0.20 -1.45%
N 2009-07-09 13.68 14.00 13.59 13.80 24019 330220 0.10 0.73%
2009-07-08 13.72 13.82 13.40 13.70 28774 390179 -0.01 -0.07%
2009-07-07 13.35 13.85 13.35 13.71 37350 508291 0.40 3.00%
2009-07-06 13.40 13.62 13.30 13.31 38326 514420 0.01 0.07%
2009-07-03 13.39 13.65 13.10 13.30 41555 551989 -0.18 -1.33%
2009-07-02 13.21 13.74 13.21 13.48 62814 847036 0.28 2.12%
N 2009-07-01 13.60 13.78 13.03 13.20 65516 870087 -0.58 -4.21%
N 2009-06-30 13.65 14.62 13.30 13.78 100596 1384010 -1.00 -6.77%
2009-06-26 13.64 14.78 13.46 14.78 108358 1533177 1.34 9.97%
2009-06-25 12.08 13.44 12.08 13.44 109176 1440308 1.22 9.98%
2009-06-24 12.39 12.62 11.99 12.22 39058 478509 -0.17 -1.37%
2009-06-23 12.21 12.70 12.12 12.39 48317 601897 0.14 1.14%
2009-06-22 12.25 12.55 12.10 12.25 36989 458078 0.00 0.00%
2009-06-19 11.72 12.39 11.72 12.25 51896 632917 0.55 4.70%
2009-06-18 11.63 11.82 11.63 11.70 28764 337611 -0.01 -0.09%
2009-06-17 11.78 11.86 11.65 11.71 25403 297385 -0.07 -0.59%
2009-06-16 11.66 11.85 11.53 11.78 41319 485361 0.07 0.60%
2009-06-15 11.10 11.79 11.10 11.71 43471 504162 0.52 4.65%
2009-06-12 11.50 11.59 11.09 11.19 33687 379484 -0.31 -2.70%
2009-06-11 11.45 11.68 11.32 11.50 37054 426031 0.12 1.05%
2009-06-10 11.40 11.67 11.16 11.38 37013 422929 -0.07 -0.61%
2009-06-09 11.40 11.77 11.03 11.45 124566 1431987 0.03 0.26%
2009-06-08 10.33 11.42 10.26 11.42 102277 1121745 1.04 10.02%
2009-06-05 10.40 10.55 10.16 10.38 15879 164703 -0.02 -0.19%
2009-06-04 10.52 10.61 10.24 10.40 18246 190062 -0.20 -1.89%
2009-06-03 10.48 10.65 10.39 10.60 22837 240998 0.11 1.05%
2009-06-02 10.54 10.59 10.39 10.49 20912 219028 -0.04 -0.38%
2009-06-01 10.61 10.65 10.51 10.53 16745 176631 0.01 0.10%
2009-05-27 10.44 10.64 10.44 10.52 15354 161891 0.08 0.77%