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

高金食品(002143)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 12.90 13.25 12.45 12.68 23286 299138 -0.36 -2.76%
2009-11-26 13.93 13.99 12.95 13.04 41019 547765 -0.90 -6.46%
2009-11-25 13.20 13.99 13.11 13.94 39066 531349 0.59 4.42%
2009-11-24 14.78 14.80 13.30 13.35 61843 868984 -1.31 -8.94%
2009-11-23 14.25 14.80 14.03 14.66 50652 735528 0.58 4.12%
2009-11-20 14.19 14.38 13.98 14.08 38287 541638 -0.17 -1.19%
2009-11-19 14.24 14.45 13.88 14.25 54500 766629 0.03 0.21%
2009-11-18 13.50 14.60 13.50 14.22 93922 1322587 0.73 5.41%
2009-11-17 13.47 13.63 13.32 13.49 31908 430079 0.00 0.00%
2009-11-16 13.61 13.68 13.26 13.49 52062 700164 0.11 0.82%
2009-11-13 12.86 13.48 12.82 13.38 49952 659568 0.46 3.56%
2009-11-12 12.80 13.27 12.80 12.92 32719 427162 0.13 1.02%
2009-11-11 12.88 12.88 12.67 12.79 22214 283958 -0.12 -0.93%
2009-11-10 12.85 13.17 12.84 12.91 41006 535015 0.07 0.55%
2009-11-09 12.60 12.88 12.58 12.84 30663 392197 0.14 1.10%
2009-11-06 12.70 12.89 12.58 12.70 34017 432687 0.10 0.79%
2009-11-04 12.88 12.92 12.55 12.60 31687 401281 -0.25 -1.95%
2009-11-03 12.70 12.89 12.46 12.85 35653 451434 0.28 2.23%
2009-11-02 11.91 12.58 11.78 12.57 26683 329679 0.37 3.03%
2009-10-30 12.04 12.30 11.97 12.20 26397 321715 0.16 1.33%
2009-10-29 11.86 12.09 11.62 12.04 23895 282347 0.01 0.08%
2009-10-28 12.09 12.21 11.77 12.03 16723 200448 -0.07 -0.58%
2009-10-27 12.58 12.58 12.08 12.10 22170 272443 -0.46 -3.66%
2009-10-26 12.75 12.79 12.45 12.56 20067 252076 -0.24 -1.88%
2009-10-23 12.76 12.96 12.61 12.80 31034 396345 0.05 0.39%
2009-10-22 12.40 12.75 12.34 12.75 23611 296915 0.26 2.08%
2009-10-21 12.56 12.89 12.45 12.49 33581 425942 -0.21 -1.65%
2009-10-20 12.29 12.74 12.22 12.70 41519 521917 0.52 4.27%
2009-10-19 11.89 12.28 11.89 12.18 21613 261505 0.23 1.93%
2009-10-16 12.25 12.33 11.71 11.95 18703 224597 -0.33 -2.69%
2009-10-15 12.52 12.52 12.17 12.28 16299 200195 -0.05 -0.41%
2009-10-14 12.33 12.70 12.25 12.33 20300 252650 0.01 0.08%
2009-10-13 12.21 12.33 12.03 12.32 16703 203871 0.03 0.24%
2009-10-12 12.18 12.38 11.95 12.29 18131 221684 0.22 1.82%
2009-10-09 11.80 12.16 11.67 12.07 18922 226889 0.52 4.50%
2009-09-30 11.65 11.98 11.45 11.55 15431 180808 0.00 0.00%
2009-09-29 11.48 11.60 11.11 11.55 18297 208151 0.25 2.21%
2009-09-28 12.00 12.18 11.25 11.30 18402 216077 -0.56 -4.72%
N 2009-09-25 12.33 12.33 11.85 11.86 19467 234905 -0.47 -3.81%
2009-09-24 12.25 12.60 11.72 12.33 29658 362152 -0.13 -1.04%
2009-09-23 13.04 13.19 12.46 12.46 29765 382446 -0.59 -4.52%
2009-09-22 13.75 13.96 13.01 13.05 46426 627722 -0.78 -5.64%
2009-09-21 13.25 13.83 12.58 13.83 54340 719273 0.53 3.98%
2009-09-18 13.20 13.79 13.01 13.30 73135 986059 0.14 1.06%
2009-09-17 12.76 13.42 12.70 13.16 54887 721975 0.40 3.13%
N 2009-09-16 13.00 13.06 12.55 12.76 32115 409521 -0.20 -1.54%
2009-09-15 12.81 13.20 12.78 12.96 42377 548095 -0.04 -0.31%
2009-09-14 12.50 13.28 12.48 13.00 54358 710447 0.45 3.59%
2009-09-11 12.51 12.76 12.40 12.55 26884 339487 0.03 0.24%
2009-09-10 12.81 12.98 12.37 12.52 35224 445188 -0.48 -3.69%
N 2009-09-09 12.72 13.20 12.43 13.00 61912 796252 0.38 3.01%
2009-09-08 12.50 12.96 12.36 12.62 50316 641898 -0.20 -1.56%
2009-09-07 12.40 12.97 12.20 12.82 75178 946958 0.32 2.56%
2009-09-04 11.30 12.50 11.20 12.50 56827 675537 0.99 8.60%
2009-09-03 11.05 11.58 11.01 11.51 31511 357672 0.46 4.16%
2009-09-02 11.02 11.40 10.61 11.05 37066 409265 -0.27 -2.38%
2009-09-01 11.60 12.14 11.29 11.32 41455 486097 -0.56 -4.71%
2009-08-31 12.63 12.90 11.71 11.88 58493 726367 -1.11 -8.54%
N 2009-08-28 13.90 13.90 12.85 12.99 95089 1261263 -1.06 -7.54%
2009-08-27 12.70 14.05 12.50 14.05 157350 2125879 1.28 10.02%
2009-08-26 12.09 13.30 11.90 12.77 106729 1371043 0.65 5.36%
2009-08-25 12.16 12.50 11.50 12.12 43689 518876 -0.15 -1.22%
N 2009-08-24 11.65 12.48 11.60 12.27 52751 641902 0.51 4.34%
N 2009-08-21 11.45 11.83 11.32 11.76 30297 354308 0.23 2.00%
N 2009-08-20 11.35 11.69 11.06 11.53 23413 267108 0.20 1.76%
2009-08-19 11.50 11.92 11.02 11.33 26873 308255 -0.42 -3.57%
N 2009-08-18 11.38 11.98 10.70 11.75 30864 345977 0.26 2.26%
N 2009-08-17 12.50 12.50 11.49 11.49 47259 560410 -1.28 -10.02%
2009-08-14 12.68 13.16 12.45 12.77 74665 959733 0.10 0.79%
2009-08-13 12.27 12.96 11.75 12.67 41512 509933 0.61 5.06%
2009-08-12 12.48 12.95 12.00 12.06 32661 402783 -0.58 -4.59%
2009-08-11 13.20 13.20 12.55 12.64 34865 443171 -0.35 -2.69%
2009-08-10 12.60 13.25 12.53 12.99 53918 697395 0.55 4.42%
2009-08-07 12.26 12.91 12.24 12.44 68503 866685 0.14 1.14%
2009-08-06 12.27 12.34 11.88 12.30 38976 472540 0.05 0.41%
2009-08-05 12.50 12.70 11.93 12.25 58333 719544 -0.16 -1.29%
2009-08-04 11.89 12.79 11.81 12.41 74607 918131 0.47 3.94%
2009-08-03 11.58 12.07 11.43 11.94 47585 565108 0.46 4.01%
2009-07-31 11.35 11.63 11.25 11.48 19894 227762 0.15 1.32%
2009-07-30 11.15 11.40 10.90 11.33 25276 283110 0.11 0.98%
N 2009-07-29 11.73 11.92 10.55 11.22 40108 458307 -0.50 -4.27%
2009-07-28 11.70 11.85 11.57 11.72 35767 417992 -0.07 -0.59%
2009-07-27 11.42 12.04 11.31 11.79 65967 771765 0.35 3.06%
2009-07-24 11.51 11.61 11.20 11.44 26905 308492 -0.11 -0.95%
2009-07-23 11.48 11.77 11.28 11.55 35827 413312 0.07 0.61%
2009-07-22 11.38 11.60 11.38 11.48 22666 260776 0.02 0.17%
2009-07-21 11.77 11.77 11.31 11.46 36700 421092 -0.24 -2.05%
2009-07-20 11.80 11.90 11.64 11.70 40461 474525 0.04 0.34%
2009-07-17 11.40 11.70 11.31 11.66 48435 561173 0.11 0.95%
2009-07-16 11.33 11.88 11.11 11.55 67758 774169 0.22 1.94%
2009-07-15 11.30 11.42 11.23 11.33 38658 438114 0.05 0.44%
2009-07-14 11.24 11.36 11.16 11.28 36525 411770 0.00 0.00%
2009-07-13 10.97 11.34 10.90 11.28 49452 551470 0.34 3.11%
2009-07-10 11.13 11.19 10.89 10.94 29455 323692 -0.19 -1.71%
2009-07-09 11.08 11.15 10.87 11.13 38901 428286 -0.09 -0.80%
2009-07-08 10.80 11.28 10.70 11.22 43548 476656 0.42 3.89%
2009-07-07 10.62 10.95 10.62 10.80 45208 489742 0.22 2.08%
2009-07-06 10.55 10.67 10.46 10.58 37869 399615 0.07 0.67%
2009-07-03 10.58 10.67 10.45 10.51 30307 319445 -0.10 -0.94%
2009-07-02 10.80 10.97 10.47 10.61 32331 342664 -0.11 -1.03%
2009-07-01 10.66 11.03 10.64 10.72 25195 271895 0.02 0.19%
2009-06-30 10.87 10.93 10.64 10.70 23059 247491 -0.17 -1.56%
2009-06-29 11.10 11.23 10.80 10.87 28746 314846 -0.30 -2.69%
2009-06-26 10.99 11.33 10.80 11.17 45752 503228 0.19 1.73%
2009-06-25 11.21 11.42 10.87 10.98 37782 417319 -0.32 -2.83%
2009-06-24 11.49 11.77 11.17 11.30 65257 743162 -0.53 -4.48%
2009-06-23 10.60 11.83 10.60 11.83 112933 1274093 1.12 10.46%
2009-06-22 10.46 10.72 10.24 10.71 30359 319418 0.25 2.39%
2009-06-19 10.59 10.60 10.31 10.46 16623 173420 -0.06 -0.57%
2009-06-18 10.43 10.68 10.41 10.52 20705 217966 0.09 0.86%
2009-06-17 10.22 10.58 10.22 10.43 15825 165179 0.14 1.36%
2009-06-16 10.30 10.50 10.20 10.29 14879 153903 -0.21 -2.00%
2009-06-15 10.42 10.58 10.17 10.50 30169 314758 0.18 1.74%
2009-06-12 10.14 10.38 9.89 10.32 30149 305538 0.10 0.98%
2009-06-11 10.32 10.44 10.15 10.22 17916 184155 -0.09 -0.87%
2009-06-10 10.42 10.65 10.20 10.31 18481 191776 -0.03 -0.29%
N 2009-06-09 10.20 10.45 10.10 10.34 16724 172625 0.19 1.87%
2009-06-08 10.64 10.68 10.00 10.15 30918 315479 -0.26 -2.50%
2009-06-05 11.00 11.07 10.35 10.41 48031 517960 -0.49 -4.50%
2009-06-04 10.26 10.92 10.25 10.90 56258 598190 0.65 6.34%
N 2009-06-03 10.23 10.38 10.11 10.25 20273 207309 0.13 1.28%
2009-06-01 10.18 10.38 10.06 10.12 22067 224531 -0.06 -0.59%