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

川大智胜(002253)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 32.81 33.50 32.54 32.60 7561 249148 -0.50 -1.51%
2009-11-26 34.93 35.38 32.60 33.10 12618 428306 -1.99 -5.67%
2009-11-25 33.05 35.33 33.04 35.09 13685 471665 1.43 4.25%
2009-11-24 36.50 36.86 33.00 33.66 16565 587587 -2.74 -7.53%
2009-11-23 37.20 37.20 36.00 36.40 11011 401285 -0.11 -0.30%
2009-11-20 36.14 37.08 35.75 36.51 11802 432570 0.21 0.58%
2009-11-19 36.10 36.68 35.56 36.30 11261 407026 -0.36 -0.98%
2009-11-18 34.79 37.97 34.79 36.66 25609 935377 1.92 5.53%
2009-11-17 34.60 35.08 34.42 34.74 10934 378964 0.23 0.67%
2009-11-16 33.65 34.70 33.61 34.51 16460 565890 0.94 2.80%
2009-11-13 33.53 34.10 33.06 33.57 8697 291196 -0.33 -0.97%
2009-11-12 33.32 34.28 33.30 33.90 12837 434701 0.68 2.05%
2009-11-11 33.79 33.79 33.20 33.22 5792 193584 -0.34 -1.01%
2009-11-10 33.35 33.95 33.35 33.56 6992 234842 0.21 0.63%
2009-11-09 33.46 33.71 33.01 33.35 9173 304730 -0.36 -1.07%
2009-11-06 34.50 34.65 33.69 33.71 12674 429898 -0.63 -1.83%
2009-11-05 34.40 34.58 33.81 34.34 8866 303346 -0.01 -0.03%
2009-11-04 34.05 34.55 33.56 34.35 11892 405313 0.32 0.94%
2009-11-03 33.30 34.05 33.00 34.03 13022 438715 0.56 1.67%
2009-11-02 32.00 33.68 30.83 33.47 14985 483241 0.77 2.35%
2009-10-30 33.16 33.68 32.69 32.70 16383 543786 -0.40 -1.21%
2009-10-29 32.90 33.53 32.48 33.10 10849 356942 -0.28 -0.84%
2009-10-28 33.81 33.97 32.69 33.38 17794 589737 -0.81 -2.37%
2009-10-27 33.93 34.69 33.71 34.19 12595 430961 0.14 0.41%
2009-10-26 35.51 35.78 34.00 34.05 17916 617957 -1.61 -4.51%
2009-10-23 34.89 36.47 34.55 35.66 15228 543473 0.77 2.21%
2009-10-22 34.67 35.64 34.05 34.89 11605 405099 0.09 0.26%
2009-10-21 35.57 35.60 34.05 34.80 18423 638352 -0.96 -2.69%
2009-10-20 35.51 36.50 35.10 35.76 14323 510813 0.31 0.87%
2009-10-19 35.80 35.99 35.00 35.45 14638 518643 -0.30 -0.84%
2009-10-16 36.05 36.60 34.91 35.75 15252 541935 -0.84 -2.30%
2009-10-15 35.10 37.29 34.80 36.59 17027 613216 1.59 4.54%
2009-10-14 35.15 35.58 34.20 35.00 20073 701115 0.37 1.07%
2009-10-13 32.70 34.88 32.69 34.63 13360 454180 1.73 5.26%
2009-10-12 32.44 34.99 32.25 32.90 15213 509304 0.50 1.54%
2009-10-09 31.20 32.78 31.00 32.40 12202 390279 1.69 5.50%
2009-09-30 30.28 31.50 30.28 30.71 6715 207422 0.55 1.82%
2009-09-29 30.01 30.97 29.03 30.16 10057 301930 0.00 0.00%
2009-09-28 32.00 32.48 30.05 30.16 9796 307608 -1.53 -4.83%
N 2009-09-25 30.07 33.07 30.00 31.69 20264 632789 1.61 5.35%
2009-09-24 31.13 32.21 29.67 30.08 23342 710781 -1.92 -6.00%
N 2009-09-23 34.01 34.39 31.41 32.00 28361 924633 -2.01 -5.91%
N 2009-09-22 32.53 35.78 32.10 34.01 52840 1859997 1.48 4.55%
2009-09-21 30.99 32.81 30.90 32.53 14392 463104 1.53 4.93%
2009-09-18 32.42 33.20 31.00 31.00 16335 521562 -1.52 -4.67%
2009-09-17 32.41 34.00 32.00 32.52 15196 504018 0.21 0.65%
2009-09-16 31.12 33.30 30.60 32.31 21789 699717 1.01 3.23%
2009-09-15 30.80 32.48 30.00 31.30 16676 521305 0.55 1.79%
2009-09-14 29.55 30.90 29.19 30.75 14697 448073 1.07 3.60%
2009-09-11 29.40 30.62 29.25 29.68 12658 377816 -0.19 -0.64%
2009-09-10 27.88 30.60 27.41 29.87 23755 699807 1.97 7.06%
N 2009-09-09 27.80 27.92 27.23 27.90 9461 260608 0.23 0.83%
N 2009-09-08 27.21 27.86 27.10 27.67 8034 221258 0.17 0.62%
N 2009-09-07 27.06 27.75 26.88 27.50 11098 303825 0.44 1.63%
2009-09-04 26.70 27.21 26.50 27.06 7140 192042 0.32 1.20%
2009-09-03 25.51 26.97 25.51 26.74 8167 215190 1.24 4.86%
2009-09-02 26.05 26.68 25.24 25.50 9066 235488 -1.11 -4.17%
2009-09-01 27.80 27.80 26.20 26.61 9460 256361 -1.59 -5.64%
2009-08-31 29.00 29.00 27.19 28.20 13121 362674 -0.70 -2.42%
2009-08-28 28.95 29.35 28.22 28.90 14217 408974 -0.30 -1.03%
2009-08-27 27.97 29.20 27.20 29.20 18130 515366 1.00 3.55%
2009-08-26 27.81 29.00 27.07 28.20 16148 453669 0.39 1.40%
2009-08-25 26.32 29.32 26.01 27.81 24593 681236 1.14 4.27%
2009-08-24 25.86 26.88 25.31 26.67 15022 396605 0.72 2.77%
2009-08-21 25.40 26.20 24.70 25.95 14462 372125 0.37 1.45%
2009-08-20 24.44 25.79 23.14 25.58 21029 517019 1.32 5.44%
2009-08-19 26.61 26.99 24.20 24.26 20462 523892 -2.64 -9.81%
2009-08-18 27.25 28.00 25.85 26.90 23684 630062 -1.77 -6.17%
2009-08-17 31.01 31.30 28.67 28.67 25366 745987 -3.18 -9.98%
2009-08-14 32.99 34.78 31.78 31.85 25014 837396 -1.60 -4.78%
N 2009-08-13 31.50 34.48 31.10 33.45 33714 1124551 1.95 6.19%
N 2009-08-12 31.51 32.58 30.83 31.50 23327 743531 -0.35 -1.10%
2009-08-11 31.60 32.86 31.60 31.85 25678 825237 0.67 2.15%
2009-08-10 30.00 31.80 30.00 31.18 29602 924468 1.33 4.46%
N 2009-08-07 30.00 30.35 29.00 29.85 15073 444925 -0.26 -0.86%
N 2009-08-06 29.80 31.20 29.60 30.11 23810 728244 0.46 1.55%
N 2009-08-05 29.41 29.94 29.00 29.65 11268 332100 0.24 0.82%
2009-08-04 30.15 30.17 28.72 29.41 16473 481943 -0.71 -2.36%
2009-08-03 30.20 31.39 29.59 30.12 16094 487431 -0.46 -1.50%
2009-07-31 29.55 30.95 29.20 30.58 28776 877060 1.09 3.70%
2009-07-30 28.37 29.55 27.80 29.49 18557 536885 1.12 3.95%
2009-07-29 29.25 29.75 26.85 28.37 15898 462714 -0.90 -3.08%
2009-07-28 29.36 29.57 29.00 29.27 10769 314822 0.12 0.41%
2009-07-27 28.70 29.60 28.61 29.15 8763 255384 0.27 0.94%
2009-07-24 29.40 29.60 28.49 28.88 13945 404883 -0.52 -1.77%
2009-07-23 30.02 30.09 29.28 29.40 16078 474208 -0.79 -2.62%
2009-07-22 29.81 30.93 29.30 30.19 21787 652597 -0.42 -1.37%
2009-07-21 32.78 32.88 29.85 30.61 47850 1489691 -1.57 -4.88%
N 2009-07-20 29.40 32.18 29.40 32.18 36071 1131412 2.93 10.02%
2009-07-17 28.77 29.45 28.41 29.25 19222 559617 0.83 2.92%
2009-07-16 28.90 29.30 28.33 28.42 17555 502130 -0.82 -2.80%
2009-07-15 28.19 29.95 28.00 29.24 29298 847799 1.14 4.06%
2009-07-14 27.82 28.30 27.68 28.10 12961 362913 0.31 1.12%
2009-07-13 27.57 28.15 27.40 27.79 11232 311630 -0.11 -0.39%
2009-07-10 28.35 28.70 27.73 27.90 15349 431298 -0.70 -2.45%
2009-07-09 27.29 29.00 27.04 28.60 24672 693897 1.60 5.93%
2009-07-08 26.82 27.07 26.51 27.00 8209 220097 0.18 0.67%
2009-07-07 26.50 26.97 26.34 26.82 9373 250181 0.32 1.21%
2009-07-06 27.01 27.11 26.38 26.50 8529 226444 -0.59 -2.18%
2009-07-03 26.80 27.43 26.62 27.09 9749 264568 0.49 1.84%
2009-07-02 26.44 26.82 26.41 26.60 6180 163975 0.19 0.72%
2009-07-01 26.59 26.63 26.33 26.41 7322 193389 -0.24 -0.90%
2009-06-30 26.77 27.00 26.30 26.65 5348 142038 -0.12 -0.45%
2009-06-29 27.09 27.10 26.70 26.77 7402 198565 -0.40 -1.47%
2009-06-26 27.30 27.66 27.04 27.17 5839 159019 -0.13 -0.48%
2009-06-25 27.01 27.84 27.01 27.30 9094 250436 0.31 1.15%
N 2009-06-24 27.28 27.28 26.70 26.99 6457 174035 -0.17 -0.63%
N 2009-06-23 27.30 27.36 26.36 27.16 11192 299786 -0.18 -0.66%
N 2009-06-22 27.65 28.28 27.30 27.34 7576 209604 -0.58 -2.08%
2009-06-19 27.89 28.35 27.28 27.92 10859 300728 -0.16 -0.57%
N 2009-06-18 28.70 28.90 27.90 28.08 11018 310316 -0.63 -2.19%
N 2009-06-17 29.00 29.34 28.32 28.71 9241 265171 -0.19 -0.66%
2009-06-16 27.90 29.38 27.55 28.90 17351 501974 0.74 2.63%
2009-06-15 27.60 28.30 27.35 28.16 5948 165482 0.85 3.11%
2009-06-12 28.00 28.30 27.20 27.31 5656 156029 -0.74 -2.64%
2009-06-11 27.90 28.95 27.80 28.05 6877 195027 0.00 0.00%
2009-06-10 28.09 28.30 27.60 28.05 4874 136427 -0.01 -0.04%
N 2009-06-09 27.70 28.09 27.11 28.06 8403 230239 0.28 1.01%
2009-06-08 28.78 28.78 27.75 27.78 9044 252895 -1.12 -3.88%
2009-06-05 29.66 29.80 28.90 28.90 12369 360975 -0.80 -2.69%
2009-06-04 29.20 30.19 28.60 29.70 18288 542587 0.47 1.61%
2009-06-03 27.98 30.56 27.80 29.23 27194 806646 1.43 5.14%
2009-06-02 28.11 28.23 27.66 27.80 8481 235758 -0.20 -0.71%
2009-06-01 27.90 28.28 27.00 28.00 9312 260747 0.31 1.12%
2009-05-27 27.74 28.33 27.30 27.69 6663 185717 0.00 0.00%