股票 002581 的历史价格
股票代码 股票名称 开盘 收盘 最低 最高 下影 上影 涨跌幅 市盈率 成交量(手) 成交额(万) 日期
002581 万昌科技 18.5819.01 18.4819.15 -0.54% 3.07% 2.31% 33.84 180823396 2012-02-22
002581 万昌科技 18.5818.58 18.1018.58 -2.58% 0% 0.76% 33.07 85921580 2012-02-21
002581 万昌科技 18.2818.44 18.1618.65 -0.66% 2.02% 1.88% 32.82 102531889 2012-02-20
002581 万昌科技 18.1018.10 17.9018.23 -1.1% 0.72% -0.33% 32.22 88571601 2012-02-17
002581 万昌科技 17.6818.16 17.5518.30 -0.74% 3.51% 2.95% 32.33 173873136 2012-02-16
002581 万昌科技 17.5017.64 17.3617.71 -0.8% 1.2% 0.51% 31.40 120752123 2012-02-15
002581 万昌科技 17.5917.55 17.3317.77 -1.48% 1.02% 0.34% 31.24 131832311 2012-02-14
002581 万昌科技 17.0517.49 17.0017.65 -0.29% 3.52% 0.81% 31.13 172523011 2012-02-13
002581 万昌科技 16.8317.35 16.6117.54 -1.31% 4.22% 2.72% 30.88 138362390 2012-02-10
002581 万昌科技 16.4816.89 16.4417.27 -0.24% 4.79% 1.93% 30.06 153322588 2012-02-09
002581 万昌科技 16.2516.57 16.0716.62 -1.11% 2.28% 1.72% 29.50 79981303 2012-02-08
002581 万昌科技 16.8016.29 16.2116.80 -3.51% 0% -3.21% 29.00 4993818 2012-02-07
002581 万昌科技 16.6516.83 16.6016.99 -0.3% 2.04% 1.02% 29.96 68081146 2012-02-06
002581 万昌科技 16.3216.66 16.2316.68 -0.55% 2.21% 1.96% 29.66 77271274 2012-02-03
002581 万昌科技 16.1116.34 16.1116.42 0% 1.92% 1.81% 29.09 5363873 2012-02-02
002581 万昌科技 16.0416.05 16.0016.38 -0.25% 2.12% -0.99% 28.57 5583904 2012-02-01
002581 万昌科技 16.3116.21 16.0116.41 -1.84% 0.61% -1.40% 28.85 4801778 2012-01-31
002581 万昌科技 15.8516.44 15.7416.56 -0.69% 4.48% 3.98% 29.26 110271796 2012-01-30
002581 万昌科技 15.9015.81 15.7016.07 -1.26% 1.07% 0.00% 28.14 6225992 2012-01-20
002581 万昌科技 15.6915.81 15.1615.91 -3.38% 1.4% 0.25% 28.14 6382998 2012-01-19
002581 万昌科技 16.9115.77 15.5016.99 -8.34% 0.47% -7.51% 28.07 143582363 2012-01-18
002581 万昌科技 16.4217.05 15.8617.17 -3.41% 4.57% 4.86% 30.35 205033395 2012-01-17
002581 万昌科技 16.0216.26 15.8516.49 -1.06% 2.93% -0.55% 28.94 106511727 2012-01-16
002581 万昌科技 16.6916.35 16.0616.70 -3.77% 0.06% -3.31% 29.10 174032855 2012-01-13
002581 万昌科技 16.5016.91 15.8316.96 -4.06% 2.79% 2.11% 30.10 249064099 2012-01-12
002581 万昌科技 16.4216.56 16.4216.83 0% 2.5% 1.16% 29.48 104531738 2012-01-11
002581 万昌科技 15.8316.37 15.8316.64 0% 5.12% 1.99% 29.14 124872039 2012-01-10
002581 万昌科技 15.1416.05 14.8816.10 -1.72% 6.34% 6.22% 28.57 6110950 2012-01-09
002581 万昌科技 15.0015.11 14.6015.24 -2.67% 1.6% 2.03% 26.90 5983892 2012-01-06
002581 万昌科技 15.9814.81 14.6816.00 -8.14% 0.13% -7.90% 26.36 4506693 2012-01-05
002581 万昌科技 16.2416.08 16.0816.47 -0.99% 1.42% -0.19% 28.62 64621054 2012-01-04
002581 万昌科技 16.2516.11 16.1016.30 -0.92% 0.31% -0.25% 28.68 4768772 2011-12-30
002581 万昌科技 16.0516.15 15.8016.20 -1.56% 0.93% 0.81% 28.75 4677749 2011-12-29
002581 万昌科技 15.8516.02 15.3016.08 -3.47% 1.45% 0.56% 28.52 66461043 2011-12-28
002581 万昌科技 17.0015.93 15.8017.00 -7.06% 0% -7.06% 28.36 122131972 2011-12-27
002581 万昌科技 17.8117.14 17.1417.89 -3.76% 0.45% -4.78% 30.51 72741273 2011-12-26
002581 万昌科技 17.8018.00 17.4018.16 -2.25% 2.02% 0.28% 32.04 136952432 2011-12-23
002581 万昌科技 18.6717.95 17.3018.68 -7.34% 0.05% -3.55% 31.95 302305475 2011-12-22
002581 万昌科技 19.1018.61 18.6119.68 -2.57% 3.04% -1.64% 33.13 71401374 2011-12-21
002581 万昌科技 18.8018.92 18.6119.40 -1.01% 3.19% -1.41% 33.68 60611158 2011-12-20
002581 万昌科技 18.7919.19 18.0219.19 -4.1% 2.13% 1.43% 34.16 99301839 2011-12-19
002581 万昌科技 18.7718.92 18.1019.00 -3.57% 1.23% 1.72% 33.68 3909728 2011-12-16
002581 万昌科技 18.8318.60 18.4818.83 -1.86% 0% -1.27% 33.11 4960925 2011-12-15
002581 万昌科技 19.1818.84 18.6019.30 -3.02% 0.63% -1.88% 33.54 2392452 2011-12-14
002581 万昌科技 19.3119.20 18.8319.90 -2.49% 3.06% -2.04% 34.18 91161754 2011-12-13
002581 万昌科技 19.8019.60 19.5020.00 -1.52% 1.01% -2.44% 34.89 54071063 2011-12-12
002581 万昌科技 20.3020.09 19.8320.68 -2.32% 1.87% -2.00% 35.76 58051181 2011-12-09
002581 万昌科技 20.3020.50 19.6720.80 -3.1% 2.46% 0.94% 36.49 64751315 2011-12-08
002581 万昌科技 20.3120.31 20.0820.50 -1.13% 0.94% -0.25% 36.15 3844779 2011-12-07
002581 万昌科技 20.1020.36 20.0520.45 -0.25% 1.74% 0.34% 36.24 2554517 2011-12-06