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

广百股份(002187)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 28.98 29.38 28.51 28.72 11880 343640 -0.49 -1.68%
2009-11-26 31.11 31.38 29.11 29.21 13514 405430 -1.81 -5.83%
2009-11-25 30.37 31.18 30.11 31.02 13574 416401 0.65 2.14%
2009-11-24 32.10 32.48 30.01 30.37 21057 658216 -1.73 -5.39%
2009-11-23 31.48 32.20 31.25 32.10 13784 438045 0.70 2.23%
2009-11-20 31.18 31.73 31.00 31.40 9928 312436 0.22 0.71%
2009-11-19 31.05 31.49 30.83 31.18 9985 310437 0.18 0.58%
2009-11-18 30.70 31.50 30.56 31.00 10929 337759 0.30 0.98%
2009-11-17 30.66 31.39 30.53 30.70 12018 369772 -0.08 -0.26%
2009-11-16 31.00 31.85 30.60 30.78 21568 671165 0.01 0.03%
2009-11-13 29.50 30.80 29.41 30.77 21656 656555 1.16 3.92%
2009-11-12 29.41 30.40 29.03 29.61 21367 638223 0.31 1.06%
2009-11-11 29.16 29.38 28.83 29.30 8591 249727 0.09 0.31%
2009-11-10 29.01 29.55 28.78 29.21 12877 377684 0.35 1.21%
2009-11-09 28.80 29.03 28.53 28.86 8765 251796 0.06 0.21%
2009-11-06 29.33 29.46 28.70 28.80 12593 364402 -0.40 -1.37%
2009-11-05 29.17 29.65 29.02 29.20 7062 206830 0.05 0.17%
2009-11-04 28.81 29.41 28.81 29.15 7355 214001 0.15 0.52%
2009-11-03 28.80 29.44 28.80 29.00 9461 275981 -0.09 -0.31%
2009-11-02 28.00 29.17 27.50 29.09 11142 319316 0.73 2.57%
2009-10-30 28.05 28.59 27.83 28.36 14530 409633 0.57 2.05%
2009-10-29 27.70 28.25 27.20 27.79 4033 112451 -0.13 -0.47%
2009-10-28 27.45 27.96 27.45 27.92 8277 228997 0.47 1.71%
2009-10-27 28.25 28.25 27.28 27.45 9950 275877 -0.90 -3.17%
2009-10-26 28.55 28.85 28.30 28.35 7172 204116 -0.32 -1.12%
2009-10-23 28.71 29.26 28.50 28.67 12521 362217 -0.25 -0.86%
2009-10-22 28.80 28.96 28.20 28.92 6471 185072 0.12 0.42%
2009-10-21 29.14 29.88 28.50 28.80 13709 402099 -0.38 -1.30%
2009-10-20 28.45 29.28 28.18 29.18 14923 430935 1.03 3.66%
2009-10-19 28.00 28.30 27.76 28.15 5648 158509 0.14 0.50%
2009-10-16 28.80 28.93 27.72 28.01 7253 204383 -0.49 -1.72%
2009-10-15 28.00 28.50 27.73 28.50 11606 327193 0.77 2.78%
2009-10-14 28.10 28.16 27.52 27.73 7880 220385 -0.11 -0.40%
2009-10-13 27.45 28.10 27.23 27.84 5919 164573 0.25 0.91%
2009-10-12 27.50 28.00 26.92 27.59 11109 305142 0.59 2.19%
2009-10-09 26.20 27.14 26.10 27.00 7443 199760 1.07 4.13%
2009-09-30 26.09 26.57 25.75 25.93 3920 102668 0.26 1.01%
2009-09-29 26.85 27.10 25.30 25.67 6729 174689 -1.38 -5.10%
2009-09-28 26.66 28.98 26.66 27.05 12873 359724 0.07 0.26%
N 2009-09-25 27.80 28.00 26.00 26.98 13269 360767 -0.42 -1.53%
2009-09-18 27.27 28.33 27.27 27.40 22067 612698 0.21 0.77%
2009-09-17 26.71 27.55 26.71 27.19 13408 365511 0.33 1.23%
2009-09-16 27.17 27.18 26.45 26.86 12523 335502 -0.31 -1.14%
2009-09-15 26.88 27.37 26.71 27.17 9093 246348 0.09 0.33%
2009-09-14 26.45 27.28 26.30 27.08 9783 263594 0.69 2.62%
2009-09-11 25.90 26.68 25.90 26.39 7149 189280 0.24 0.92%
2009-09-10 26.55 26.72 26.12 26.15 3833 100876 -0.26 -0.98%
2009-09-09 26.70 26.90 26.20 26.41 4896 129607 -0.45 -1.68%
2009-09-08 26.31 27.10 26.00 26.86 10560 283527 0.62 2.36%
2009-09-07 25.80 26.76 25.72 26.24 11423 302196 0.46 1.78%
2009-09-04 25.30 25.97 25.07 25.78 7669 195718 0.57 2.26%
2009-09-03 24.61 25.28 24.35 25.21 9705 243606 0.74 3.02%
2009-09-02 24.59 24.69 23.95 24.47 3851 93662 -0.12 -0.49%
2009-09-01 24.37 24.71 24.11 24.59 6386 155766 0.57 2.37%
2009-08-31 25.21 25.80 23.77 24.02 8137 201680 -1.59 -6.21%
2009-08-28 26.21 26.41 25.21 25.61 7048 180803 -0.68 -2.59%
N 2009-08-27 26.25 26.87 26.01 26.29 8664 227639 -0.04 -0.15%
N 2009-08-26 26.20 26.90 26.08 26.33 9397 247774 0.13 0.50%
N 2009-08-25 25.73 26.50 25.50 26.20 12806 331912 0.40 1.55%
2009-08-24 25.01 25.87 24.68 25.80 9965 253883 0.80 3.20%
2009-08-21 24.37 25.40 23.89 25.00 7514 184483 0.64 2.63%
2009-08-20 23.35 24.36 23.25 24.36 5059 121112 0.96 4.10%
2009-08-19 24.44 24.75 23.11 23.40 5044 120908 -1.21 -4.92%
2009-08-18 23.50 24.86 23.30 24.61 5200 126427 0.41 1.69%
2009-08-17 25.29 25.66 24.20 24.20 7732 192131 -1.59 -6.17%
N 2009-08-14 26.37 26.80 25.70 25.79 9022 235804 -0.31 -1.19%
2009-08-13 26.30 26.50 26.00 26.10 8014 210149 0.00 0.00%
2009-08-12 27.90 28.14 25.97 26.10 14175 387340 -1.78 -6.38%
2009-08-11 27.98 28.17 27.45 27.88 11171 312276 0.06 0.22%
N 2009-08-10 27.30 28.12 27.11 27.82 8909 245686 0.68 2.51%
N 2009-08-07 28.00 28.38 27.10 27.14 14392 399030 -0.94 -3.35%
N 2009-08-06 27.38 28.98 26.68 28.08 34911 980163 0.69 2.52%
N 2009-08-05 26.22 27.50 26.10 27.39 18336 495047 1.08 4.11%
2009-08-04 26.27 26.37 25.71 26.31 9388 243653 0.17 0.65%
2009-08-03 26.34 26.56 25.85 26.14 9567 249509 -0.16 -0.61%
N 2009-07-31 26.15 26.50 25.83 26.30 13655 356986 0.30 1.15%
N 2009-07-30 25.62 26.16 25.60 26.00 9901 254826 0.60 2.36%
2009-07-29 27.21 27.21 24.50 25.40 16082 421631 -1.81 -6.65%
N 2009-07-28 27.05 27.39 26.65 27.21 11818 319274 0.56 2.10%
2009-07-24 27.18 27.45 26.52 26.65 8395 226030 -0.50 -1.84%
2009-07-23 27.43 27.50 27.00 27.15 7043 191385 -0.32 -1.17%
2009-07-22 27.00 27.65 26.80 27.47 8925 242521 0.48 1.78%
2009-07-21 27.70 27.70 26.88 26.99 5983 163338 -0.61 -2.21%
2009-07-20 27.50 27.70 27.25 27.60 10683 293431 0.10 0.36%
2009-07-17 27.50 27.87 27.26 27.50 6839 187749 0.20 0.73%
2009-07-16 28.00 28.19 27.26 27.30 9757 268130 -0.57 -2.04%
2009-07-15 28.30 28.39 27.75 27.87 8510 237674 -0.43 -1.52%
2009-07-14 28.00 28.38 27.99 28.30 9061 255549 0.23 0.82%
N 2009-07-13 28.30 28.50 28.02 28.07 8922 252458 -0.23 -0.81%
N 2009-07-10 27.88 28.50 27.55 28.30 11606 323840 0.60 2.17%
N 2009-07-09 26.20 27.70 26.10 27.70 14452 389115 1.57 6.01%
N 2009-07-08 26.49 26.49 25.81 26.13 4744 123655 -0.05 -0.19%
2009-07-07 25.80 26.50 25.71 26.18 4455 116875 0.25 0.96%
2009-07-06 26.65 26.77 25.58 25.93 10187 264885 -0.78 -2.92%
2009-07-03 27.29 27.45 26.60 26.71 7881 212806 -0.54 -1.98%
2009-07-02 26.90 27.58 26.60 27.25 6554 178242 0.65 2.44%
2009-07-01 26.12 26.86 26.10 26.60 3480 92466 -0.01 -0.04%
2009-06-30 26.51 26.80 25.98 26.61 9242 244111 0.16 0.60%
2009-06-29 26.89 27.35 26.39 26.45 6952 185446 -0.48 -1.78%
2009-06-26 26.90 27.43 26.50 26.93 8112 218237 0.20 0.75%
2009-06-25 26.80 27.20 26.55 26.73 8427 225405 -0.12 -0.45%
N 2009-06-24 27.39 27.82 26.70 26.85 9588 258762 -0.63 -2.29%
2009-06-23 26.81 28.29 26.51 27.48 10549 288895 -0.06 -0.22%
N 2009-06-22 27.18 28.96 27.18 27.54 16710 469634 0.51 1.89%
2009-06-19 27.20 27.25 26.34 27.03 7976 213281 0.03 0.11%
2009-06-18 26.00 27.27 25.85 27.00 22195 595355 1.02 3.93%
2009-06-17 25.90 26.18 25.60 25.98 8261 213762 0.04 0.15%
2009-06-16 25.25 26.09 25.01 25.94 20585 531041 0.47 1.84%
2009-06-15 23.92 25.69 23.90 25.47 15597 389325 1.56 6.52%
2009-06-12 24.40 24.49 23.61 23.91 14687 352348 -0.60 -2.45%
2009-06-11 24.44 25.25 24.31 24.51 19281 479252 -0.17 -0.69%
N 2009-06-10 24.52 24.95 24.00 24.68 18672 458785 0.06 0.24%
2009-06-09 23.33 24.89 23.12 24.62 27954 676334 1.34 5.76%
2009-06-08 23.08 23.74 22.94 23.28 11509 268908 0.19 0.82%
2009-06-05 23.03 23.50 22.73 23.09 15714 364520 0.37 1.63%
2009-06-04 22.91 23.10 22.40 22.72 7380 167641 -0.24 -1.04%
2009-06-03 22.95 23.10 22.76 22.96 9203 211181 0.06 0.26%
2009-06-02 23.15 23.21 22.75 22.90 11870 271681 -0.25 -1.08%
N 2009-06-01 23.18 23.52 22.80 23.15 11757 272188 0.06 0.26%