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
ST磁卡(600800)持仓成本
说明：成交额<10万的为散户，10万-50万为中户，50万-100万为大户，>100万为超大
| 日期 | 全部 | 散户 | 中户 | 大户 | 超大 | 最新价 | 涨跌幅 |
|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.94 | 6.96 | 6.94 | 6.91 | 6.98 | 6.98 | 3.254% |
| 2009-11-25 | 6.43 | 6.32 | 6.36 | 6.41 | 6.63 | 6.76 | 4.482% |
| 2009-11-24 | 6.36 | 6.36 | 6.31 | 6.32 | 6.40 | 6.47 | -0.308% |
| 2009-11-23 | 6.42 | 6.42 | 6.42 | 6.44 | 6.45 | 6.49 | 3.674% |
| 2009-11-20 | 6.06 | 5.99 | 6.00 | 6.05 | 6.14 | 6.26 | 5.034% |
| 2009-11-19 | 5.96 | 5.95 | 5.96 | 5.98 | 0.00 | 5.96 | 1.017% |
| 2009-11-18 | 5.93 | 5.93 | 5.93 | 5.92 | 0.00 | 5.90 | -1.503% |
| 2009-11-17 | 5.96 | 5.95 | 5.95 | 5.99 | 6.03 | 5.99 | 1.871% |
| 2009-11-16 | 5.70 | 5.63 | 5.65 | 5.75 | 5.78 | 5.88 | 5.000% |
| 2009-11-13 | 5.57 | 5.57 | 5.57 | 5.56 | 0.00 | 5.60 | -2.439% |
| 2009-11-12 | 5.82 | 5.83 | 5.82 | 5.82 | 5.81 | 5.74 | -0.692% |
| 2009-11-11 | 5.57 | 5.45 | 5.49 | 5.56 | 5.68 | 5.78 | 5.091% |
| 2009-11-10 | 5.40 | 5.31 | 5.34 | 5.39 | 5.45 | 5.50 | 4.962% |
| 2009-11-09 | 5.22 | 5.21 | 5.23 | 5.24 | 5.20 | 5.24 | 1.946% |
| 2009-11-06 | 5.18 | 5.18 | 5.18 | 5.18 | 5.21 | 5.14 | 0.195% |
| 2009-11-05 | 5.13 | 5.12 | 5.13 | 5.12 | 5.14 | 5.13 | 0.391% |
| 2009-11-04 | 5.12 | 5.12 | 5.11 | 5.13 | 0.00 | 5.11 | -0.195% |
| 2009-11-03 | 5.05 | 5.04 | 5.06 | 5.07 | 5.04 | 5.12 | 4.490% |
| 2009-11-02 | 4.82 | 4.81 | 4.84 | 4.81 | 0.00 | 4.90 | 1.871% |
| 2009-10-30 | 4.87 | 4.86 | 4.87 | 4.89 | 0.00 | 4.81 | 0.628% |
| 2009-10-29 | 4.81 | 4.82 | 4.81 | 4.75 | 0.00 | 4.78 | -3.239% |
| 2009-10-28 | 4.84 | 4.82 | 4.86 | 4.85 | 0.00 | 4.94 | 2.490% |
| 2009-10-27 | 4.95 | 4.94 | 4.96 | 4.85 | 0.00 | 4.82 | -4.931% |
| 平均 | 5.93 | 5.60 | 5.92 | 6.09 | 6.15 | ||
