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

金风科技(002202)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 28.31 29.30 27.98 28.28 206032 5910837 -0.12 -0.42%
2009-11-26 30.00 30.05 28.32 28.40 232939 6788719 -1.56 -5.21%
2009-11-25 29.53 30.01 28.80 29.96 225171 6615927 0.34 1.15%
2009-11-24 31.41 31.68 29.31 29.62 339600 10393068 -1.74 -5.55%
2009-11-23 31.00 31.47 30.76 31.36 195638 6100512 0.47 1.52%
2009-11-20 30.75 31.19 30.63 30.89 156754 4849278 0.14 0.46%
2009-11-19 30.65 31.06 30.50 30.75 161634 4967786 0.13 0.42%
2009-11-18 31.37 31.37 30.61 30.62 211640 6520715 -0.78 -2.48%
2009-11-17 31.46 31.73 30.72 31.40 236637 7383745 0.17 0.54%
2009-11-16 30.96 31.95 30.96 31.23 251397 7885497 0.59 1.93%
2009-11-13 30.89 30.90 30.00 30.64 181999 5552201 -0.05 -0.16%
2009-11-12 30.13 30.94 29.91 30.69 208887 6347572 0.85 2.85%
2009-11-11 29.88 30.26 29.61 29.84 123403 3688235 -0.13 -0.43%
2009-11-10 30.55 30.75 29.79 29.97 196228 5903873 -0.32 -1.06%
2009-11-09 29.90 31.30 29.90 30.29 297599 9095408 0.90 3.06%
2009-11-06 29.01 29.65 28.98 29.39 248330 7297429 0.56 1.94%
2009-11-05 28.90 29.20 28.31 28.83 174678 5028622 0.11 0.38%
2009-11-04 28.55 29.35 28.55 28.72 255512 7405158 0.42 1.48%
2009-11-03 27.45 28.84 27.43 28.30 252564 7153806 0.87 3.17%
2009-11-02 26.38 27.50 26.00 27.43 134022 3601055 0.55 2.05%
2009-10-30 27.10 27.28 26.75 26.88 105375 2849192 0.20 0.75%
2009-10-29 27.19 27.40 26.62 26.68 134251 3619875 -0.98 -3.54%
2009-10-28 27.33 27.80 27.18 27.66 118927 3270883 0.32 1.17%
2009-10-27 28.30 28.35 27.30 27.34 162594 4539254 -1.43 -4.97%
2009-10-26 28.12 28.86 28.03 28.77 165761 4717575 0.69 2.46%
2009-10-23 27.81 28.40 27.76 28.08 144528 4061811 0.33 1.19%
2009-10-22 27.96 28.10 27.43 27.75 134341 3732693 -0.24 -0.86%
2009-10-21 28.50 28.50 27.89 27.99 162360 4569339 -0.51 -1.79%
2009-10-20 28.10 28.96 28.06 28.50 216220 6176288 0.80 2.89%
2009-10-19 27.31 27.90 27.00 27.70 149426 4120139 0.58 2.14%
2009-10-16 27.61 27.78 26.80 27.12 130749 3550768 -0.31 -1.13%
2009-10-15 27.85 28.08 27.30 27.43 124463 3437597 0.17 0.62%
2009-10-14 27.01 27.75 27.01 27.26 136551 3735064 0.31 1.15%
2009-10-13 26.61 27.18 26.40 26.95 107811 2897503 0.34 1.28%
2009-10-12 26.99 27.18 26.40 26.61 96572 2584912 -0.29 -1.08%
2009-10-09 25.85 26.99 25.75 26.90 123656 3263793 1.53 6.03%
2009-09-30 25.76 25.85 25.22 25.37 172000 4382391 0.03 0.12%
2009-09-29 27.01 27.18 24.99 25.34 211155 5442172 -1.75 -6.46%
2009-09-28 28.01 28.29 26.94 27.09 115742 3198855 -0.80 -2.87%
2009-09-24 28.50 28.59 27.41 27.89 146112 4092383 -0.83 -2.89%
2009-09-23 30.10 30.56 28.53 28.72 132136 3890329 -1.13 -3.79%
N 2009-09-22 30.80 31.43 29.85 29.85 178074 5455337 -1.00 -3.24%
N 2009-09-21 29.22 31.18 29.11 30.85 221014 6657936 1.42 4.83%
2009-09-18 30.90 30.90 29.22 29.43 189845 5710100 -1.20 -3.92%
N 2009-09-17 29.45 31.00 29.45 30.63 313475 9568346 1.34 4.58%
2009-09-16 29.51 29.67 28.88 29.29 147492 4317704 -0.39 -1.31%
2009-09-15 29.49 30.00 29.08 29.68 178358 5269013 0.21 0.71%
2009-09-14 28.95 29.54 28.88 29.47 159591 4666111 0.60 2.08%
N 2009-09-11 28.58 29.09 28.47 28.87 108925 3136628 0.17 0.59%
N 2009-09-10 29.10 29.86 28.60 28.70 134136 3914196 -0.34 -1.17%
2009-09-08 28.70 29.22 28.32 29.04 161127 4643123 0.13 0.45%
2009-09-07 28.79 29.47 28.63 28.91 177909 5163297 0.18 0.63%
2009-09-04 28.12 29.35 27.84 28.73 185025 5319166 0.64 2.28%
N 2009-09-03 27.00 28.18 26.92 28.09 170521 4731440 1.09 4.04%
N 2009-09-02 27.50 28.15 26.90 27.00 160340 4399808 -0.55 -2.00%
2009-09-01 27.10 28.00 27.01 27.55 100978 2780792 0.29 1.06%
2009-08-31 28.80 28.80 27.20 27.26 137563 3833183 -1.89 -6.48%
2009-08-28 29.59 29.59 28.85 29.15 136288 3972658 -0.58 -1.95%
2009-08-27 29.77 30.39 29.32 29.73 172692 5164153 -0.15 -0.50%
2009-08-26 28.63 30.49 28.63 29.88 248401 7388592 1.33 4.66%
2009-08-25 29.40 29.40 27.86 28.55 179874 5125760 -0.90 -3.06%
2009-08-24 29.28 29.76 28.65 29.45 184840 5397183 0.24 0.82%
2009-08-21 29.20 29.43 28.41 29.21 175493 5075153 0.29 1.00%
N 2009-08-20 28.08 28.98 28.00 28.92 169192 4834124 0.84 2.99%
N 2009-08-19 28.05 29.48 27.35 28.08 292372 8372437 0.25 0.90%
N 2009-08-18 27.06 27.99 27.06 27.83 166564 4600374 0.77 2.85%
N 2009-08-17 29.00 29.00 26.90 27.06 208464 5817623 -2.13 -7.30%
2009-08-14 30.29 30.78 29.12 29.19 187582 5609779 -1.10 -3.63%
2009-08-13 30.53 30.82 29.80 30.29 166050 5024666 -0.08 -0.26%
2009-08-12 32.55 32.55 30.00 30.37 253826 7899769 -2.36 -7.21%
2009-08-11 32.70 33.25 32.50 32.73 129420 4251301 0.06 0.18%
2009-08-10 33.22 33.60 31.95 32.67 213846 6996097 0.03 0.09%
N 2009-08-07 34.79 34.99 32.49 32.64 371228 12426417 -2.06 -5.94%
N 2009-08-06 33.50 36.29 33.47 34.70 649139 22654172 0.65 1.91%
2009-08-05 33.08 35.13 32.98 34.05 548934 18775552 1.10 3.34%
2009-08-04 32.83 33.85 32.04 32.95 379811 12555246 0.13 0.40%
2009-08-03 32.73 33.37 32.46 32.82 269710 8835898 0.12 0.37%
2009-07-31 32.46 32.97 32.05 32.70 340868 11120949 0.52 1.62%
2009-07-30 31.30 32.27 31.00 32.18 368435 11691989 1.08 3.47%
N 2009-07-29 33.50 34.00 30.87 31.10 598139 19550620 -3.20 -9.33%
N 2009-07-28 31.55 34.30 31.50 34.30 1077276 36128408 3.12 10.01%
2009-07-27 30.95 31.57 30.95 31.18 243940 7605828 0.31 1.00%
2009-07-24 31.58 31.67 30.74 30.87 261830 8136805 -0.70 -2.22%
2009-07-23 31.93 32.26 30.82 31.57 292177 9177631 -0.16 -0.50%
2009-07-22 31.70 32.47 31.40 31.73 246450 7832980 0.10 0.32%
2009-07-21 33.20 33.27 31.41 31.63 328741 10611540 -1.53 -4.61%
2009-07-20 33.00 33.50 32.59 33.16 279482 9244165 0.22 0.67%
2009-07-17 32.63 33.27 32.35 32.94 254741 8370725 0.31 0.95%
2009-07-16 32.60 33.65 32.31 32.63 417218 13794257 0.28 0.87%
2009-07-15 32.51 32.75 32.20 32.35 261622 8468591 -0.14 -0.43%
N 2009-07-14 32.81 33.33 32.12 32.49 365997 11928345 0.19 0.59%
N 2009-07-13 31.45 32.79 31.35 32.30 316311 10205459 0.55 1.73%
2009-07-10 32.50 32.50 31.66 31.75 278058 8891638 -0.60 -1.85%
N 2009-07-09 30.55 32.96 29.98 32.35 494258 15514178 1.95 6.41%
2009-07-08 30.48 30.83 30.02 30.40 178360 5408981 -0.30 -0.98%
N 2009-07-07 30.96 31.29 30.60 30.70 172706 5337230 -0.26 -0.84%
2009-07-06 31.29 31.60 30.41 30.96 194624 6027422 0.06 0.19%
N 2009-07-03 30.88 31.68 30.70 30.90 228935 7118810 -0.29 -0.93%
2009-07-02 30.35 31.50 29.95 31.19 417871 12969347 0.79 2.60%
2009-07-01 29.98 30.64 29.32 30.40 261170 7804725 0.28 0.93%
2009-06-30 30.42 30.70 30.00 30.12 151156 4565346 -0.20 -0.66%
2009-06-29 30.46 31.00 30.23 30.32 247662 7582222 0.35 1.17%
2009-06-26 29.62 30.49 29.62 29.97 206522 6224187 0.36 1.22%
N 2009-06-25 30.13 30.46 29.56 29.61 240508 7194142 -0.56 -1.86%
2009-06-24 28.40 30.48 28.26 30.17 402922 11949253 1.57 5.49%
N 2009-06-23 28.28 29.06 28.06 28.60 221209 6340377 -0.12 -0.42%
N 2009-06-22 29.40 29.51 28.60 28.72 269665 7772320 -0.58 -1.98%
2009-06-19 29.89 29.97 28.85 29.30 270423 7891354 -0.52 -1.74%
2009-06-18 29.30 30.36 29.01 29.82 271134 8076416 0.48 1.64%
N 2009-06-17 30.00 30.01 28.80 29.34 382041 11143741 -0.77 -2.56%
N 2009-06-16 30.28 30.48 30.06 30.11 95871 2893908 -0.40 -1.31%
2009-06-15 30.01 30.69 29.99 30.51 101017 3067861 0.21 0.69%
2009-06-12 30.85 30.85 29.80 30.30 197725 5962803 -0.67 -2.16%
2009-06-11 31.35 31.98 30.85 30.97 154860 4871788 -0.35 -1.12%
2009-06-10 31.60 31.93 31.15 31.32 211050 6650270 -0.83 -2.58%
2009-06-09 30.48 32.37 29.80 32.15 441750 13771112 1.57 5.13%
2009-06-08 31.51 31.52 30.50 30.58 268612 8287857 -0.92 -2.92%
2009-06-05 32.55 32.65 31.35 31.50 371503 11790009 -0.90 -2.78%
2009-06-04 33.10 33.11 31.70 32.40 375815 12126544 -0.98 -2.94%
N 2009-06-03 34.10 34.30 33.00 33.38 333130 11149111 -0.70 -2.05%
N 2009-06-02 34.07 35.00 33.83 34.08 265309 9098469 0.26 0.77%
2009-06-01 34.10 34.48 33.28 33.82 288667 9744474 -0.12 -0.35%
N 2009-05-27 35.00 35.03 33.90 33.94 205353 7011740 -0.62 -1.79%