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

浙富股份(002266)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 27.53 28.49 27.53 27.80 15261 426143 0.01 0.04%
2009-11-26 29.35 29.35 27.79 27.79 24278 689747 -1.34 -4.60%
2009-11-25 28.38 29.34 28.35 29.13 16872 487401 0.72 2.53%
2009-11-24 30.00 30.16 28.01 28.41 31142 912480 -1.59 -5.30%
2009-11-23 29.91 30.17 29.60 30.00 23951 715926 0.20 0.67%
2009-11-20 29.30 29.97 29.28 29.80 32730 971220 0.52 1.78%
2009-11-19 29.50 29.63 28.97 29.28 40871 1192678 -0.12 -0.41%
2009-11-18 29.75 30.00 29.25 29.40 20940 618844 -0.36 -1.21%
2009-11-17 30.11 30.21 29.40 29.76 31097 927203 -0.64 -2.10%
2009-11-16 28.61 30.40 28.60 30.40 75479 2238278 1.88 6.59%
2009-11-13 28.10 28.55 27.83 28.52 20762 585346 0.39 1.39%
2009-11-12 27.68 28.48 27.59 28.13 26318 740134 0.45 1.63%
2009-11-11 27.35 27.68 27.10 27.68 13241 362907 0.35 1.28%
2009-11-10 27.70 27.87 27.33 27.33 12456 343288 -0.34 -1.23%
2009-11-09 27.75 27.90 27.40 27.67 14835 409760 -0.13 -0.47%
2009-11-06 27.45 27.85 27.30 27.80 23258 640416 0.38 1.39%
2009-11-05 27.44 27.44 26.98 27.42 17274 469379 0.06 0.22%
2009-11-04 27.02 27.44 27.01 27.36 15247 415713 0.35 1.30%
2009-11-03 26.74 27.20 26.61 27.01 13099 353251 0.30 1.12%
2009-11-02 26.30 26.79 26.03 26.71 11274 297588 0.21 0.79%
2009-10-30 26.21 26.77 26.00 26.50 12605 334175 0.50 1.92%
2009-10-29 26.00 26.22 25.71 26.00 12503 325577 -0.36 -1.37%
2009-10-28 26.90 26.90 26.00 26.36 19432 512442 -0.99 -3.62%
2009-10-27 27.26 27.57 26.90 27.35 12347 336089 0.08 0.29%
2009-10-26 27.48 27.59 27.03 27.27 8307 226427 -0.18 -0.66%
2009-10-23 27.39 27.82 27.31 27.45 12628 348338 0.11 0.40%
2009-10-22 27.15 27.42 26.73 27.34 10430 282426 0.14 0.52%
2009-10-21 27.81 28.00 27.10 27.20 16432 451154 -0.58 -2.09%
2009-10-20 27.70 28.16 27.40 27.78 15652 434577 0.00 0.00%
2009-10-19 27.67 27.86 27.32 27.78 13774 380637 0.21 0.76%
2009-10-16 27.45 27.82 27.12 27.57 16524 455429 0.12 0.44%
2009-10-15 26.75 27.59 26.41 27.45 25245 684149 0.79 2.96%
2009-10-14 26.84 27.35 26.58 26.66 17399 470921 -0.22 -0.82%
2009-10-13 26.85 26.97 26.55 26.88 10209 273707 0.15 0.56%
2009-10-12 26.72 26.96 26.50 26.73 12717 341405 -0.01 -0.04%
2009-10-09 26.43 26.80 26.18 26.74 18380 490586 0.66 2.53%
2009-09-30 26.22 26.45 26.00 26.08 7094 185772 0.07 0.27%
2009-09-29 26.12 26.30 25.53 26.01 15727 409141 -0.11 -0.42%
2009-09-28 26.28 26.60 26.01 26.12 17009 447063 -0.08 -0.30%
2009-09-25 25.70 26.39 25.55 26.20 9925 259185 0.35 1.35%
2009-09-24 26.34 26.75 25.50 25.85 16952 437727 -0.73 -2.75%
2009-09-23 26.49 27.04 26.30 26.58 36276 971609 0.47 1.80%
N 2009-09-22 26.54 27.32 26.11 26.11 38990 1043000 -0.24 -0.91%
2009-09-21 25.51 26.54 25.50 26.35 26519 687557 0.80 3.13%
N 2009-09-18 26.02 26.62 25.30 25.55 35086 919226 -0.43 -1.66%
2009-09-17 25.20 26.36 25.20 25.98 31759 822384 0.67 2.65%
2009-09-16 25.65 25.65 24.95 25.31 13230 334697 -0.30 -1.17%
2009-09-15 25.16 25.67 24.88 25.61 26063 660942 0.48 1.91%
2009-09-14 24.50 25.37 24.50 25.13 19925 499361 0.59 2.40%
2009-09-11 24.10 24.67 24.00 24.54 13768 336778 0.23 0.95%
2009-09-10 24.67 24.83 24.31 24.31 12448 305506 -0.39 -1.58%
2009-09-09 24.41 24.80 23.98 24.70 19023 463338 0.33 1.35%
2009-09-08 24.28 24.40 23.74 24.37 14673 354238 0.08 0.33%
2009-09-07 24.28 24.63 24.20 24.29 15017 366257 0.02 0.08%
2009-09-04 24.08 24.50 23.78 24.27 11277 272913 0.25 1.04%
2009-09-03 23.14 24.07 22.93 24.02 15033 355886 0.88 3.80%
2009-09-02 23.06 23.45 22.72 23.14 8714 202353 0.04 0.17%
2009-09-01 22.89 23.62 22.68 23.10 14932 348477 -0.01 -0.04%
2009-08-31 23.99 23.99 23.00 23.11 24707 575422 -1.79 -7.19%
2009-08-28 24.96 26.48 24.80 24.90 50015 1268574 0.81 3.36%
2009-08-27 24.40 25.05 24.09 24.09 20480 502903 -0.32 -1.31%
2009-08-26 23.55 24.80 23.12 24.41 14680 357984 0.80 3.39%
2009-08-25 24.00 24.00 22.90 23.61 11733 273970 -0.57 -2.36%
2009-08-24 23.77 24.43 23.60 24.18 13756 330861 0.39 1.64%
N 2009-08-21 23.30 23.95 23.17 23.79 12277 288363 0.53 2.28%
N 2009-08-20 22.56 23.28 22.48 23.26 13732 314869 0.69 3.06%
N 2009-08-19 24.45 24.45 22.48 22.57 17620 413834 -2.23 -8.99%
N 2009-08-18 23.60 24.82 23.52 24.80 10217 246638 1.12 4.73%
2009-08-17 24.71 25.15 23.57 23.68 14453 355479 -1.64 -6.48%
2009-08-14 26.91 27.09 25.28 25.32 22976 594617 -1.67 -6.19%
2009-08-13 27.60 27.87 26.58 26.99 20738 560735 -0.54 -1.96%
2009-08-12 28.43 28.79 27.50 27.53 18092 508864 -0.90 -3.17%
2009-08-11 28.15 28.69 28.00 28.43 14345 406627 0.01 0.04%
2009-08-07 29.26 30.19 28.32 28.42 27366 799563 -0.80 -2.74%
N 2009-08-06 28.85 29.89 28.69 29.22 25701 753883 0.29 1.00%
N 2009-08-05 28.17 29.36 28.16 28.93 26380 761294 0.77 2.73%
2009-08-04 28.56 28.56 27.90 28.16 15677 442086 -0.43 -1.50%
2009-08-03 28.43 28.69 28.15 28.59 13113 373267 0.12 0.42%
2009-07-31 27.70 28.60 27.70 28.47 13405 378965 0.81 2.93%
2009-07-30 28.07 28.50 27.19 27.66 17366 482892 -0.38 -1.35%
2009-07-29 29.85 30.30 27.76 28.04 27829 809779 -2.30 -7.58%
2009-07-28 28.88 31.20 28.81 30.34 40498 1210604 1.54 5.35%
2009-07-27 28.68 28.80 28.34 28.80 25707 734304 0.20 0.70%
2009-07-24 29.30 29.47 28.26 28.60 21287 613181 -0.59 -2.02%
N 2009-07-23 29.00 29.49 28.80 29.19 23471 683819 0.19 0.66%
2009-07-22 28.50 29.68 28.50 29.00 29862 869619 0.54 1.90%
2009-07-21 29.19 29.19 28.42 28.46 19996 573303 -0.70 -2.40%
2009-07-20 28.45 29.43 28.35 29.16 30521 884700 0.71 2.50%
2009-07-17 28.29 28.55 28.05 28.45 29695 836146 0.15 0.53%
2009-07-16 28.98 28.98 28.20 28.30 19905 566072 -0.45 -1.56%
N 2009-07-15 29.10 29.12 28.48 28.75 18184 521997 -0.11 -0.38%
2009-07-14 28.81 29.03 28.65 28.86 11576 333392 0.10 0.35%
2009-07-13 28.66 29.18 28.49 28.76 14674 422315 -0.11 -0.38%
2009-07-10 28.90 29.70 28.76 28.87 19655 575360 0.17 0.59%
2009-07-09 28.40 28.76 28.23 28.70 16728 477774 0.36 1.27%
2009-07-08 28.00 28.62 27.85 28.34 15331 434988 0.37 1.32%
2009-07-07 27.88 28.27 27.81 27.97 14291 401463 -0.09 -0.32%
2009-07-06 27.58 28.34 27.42 28.06 17447 487081 0.46 1.67%
2009-07-03 27.36 27.85 27.20 27.60 14478 399174 -0.10 -0.36%
2009-07-02 26.95 27.94 26.70 27.70 30458 830181 0.76 2.82%
2009-07-01 27.15 27.33 26.80 26.94 15360 414300 -0.16 -0.59%
2009-06-30 27.32 27.50 27.10 27.10 8969 244106 -0.22 -0.81%
2009-06-29 27.61 27.85 27.27 27.32 14014 385210 -0.44 -1.58%
2009-06-26 27.93 28.13 27.51 27.76 11935 330760 -0.13 -0.47%
2009-06-25 27.50 28.43 27.42 27.89 24118 675659 0.48 1.75%
2009-06-24 27.50 27.60 27.15 27.41 14464 395352 -0.08 -0.29%
2009-06-23 27.39 27.63 27.12 27.49 18306 502422 0.00 0.00%
2009-06-22 27.60 27.79 27.21 27.49 21624 595276 -0.05 -0.18%
2009-06-19 27.70 27.80 27.08 27.54 25356 693153 -0.06 -0.22%
2009-06-18 27.49 27.61 27.20 27.60 30220 828675 -0.01 -0.04%
2009-06-17 27.61 27.92 26.90 27.61 28685 781014 -0.13 -0.47%
2009-06-16 29.75 29.79 27.70 27.74 49919 1407437 -2.06 -6.91%
2009-06-15 30.58 30.95 29.46 29.80 27653 836344 -0.78 -2.55%
2009-06-12 29.91 30.90 29.00 30.58 26724 805623 0.63 2.10%
2009-06-11 29.80 30.05 29.51 29.95 8580 255971 0.04 0.13%
2009-06-10 29.49 29.98 29.11 29.91 8005 237072 0.31 1.05%
2009-06-09 29.89 29.89 28.86 29.60 13311 389540 -0.55 -1.82%
2009-06-08 30.48 30.88 28.90 30.15 20001 591004 -0.33 -1.08%
2009-06-05 30.40 30.85 29.90 30.48 21078 643942 0.01 0.03%
2009-06-04 30.28 30.48 29.00 30.47 16771 502953 -0.01 -0.03%
2009-06-03 31.07 31.58 29.93 30.48 29465 895840 -0.92 -2.93%
2009-06-02 33.00 33.00 31.37 31.40 25256 803820 -1.67 -5.05%
2009-06-01 30.30 33.11 30.30 33.07 52049 1680550 2.97 9.87%