证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

鞍钢股份(00347)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 15.56 15.76 15.02 15.12 21871400 335974016 -0.94 -5.85%
2009-11-26 16.30 16.38 15.82 16.06 9646540 154974000 -0.26 -1.59%
2009-11-25 16.40 16.40 15.84 16.32 13836400 224252000 0.26 1.62%
2009-11-24 15.80 16.30 15.80 16.06 21586200 348252000 0.42 2.69%
2009-11-23 15.60 15.86 15.46 15.64 8739830 136694000 -0.04 -0.26%
2009-11-20 15.58 15.76 15.42 15.68 9864140 153911008 -0.10 -0.63%
2009-11-19 15.74 16.04 15.70 15.78 11265600 179086000 -0.08 -0.50%
2009-11-18 16.14 16.48 15.60 15.86 22964800 365691008 -0.38 -2.34%
2009-11-17 16.12 16.60 16.06 16.24 35877700 586062016 0.22 1.37%
2009-11-16 15.50 16.16 15.44 16.02 25342200 404288992 0.66 4.30%
2009-11-13 15.00 15.46 15.00 15.36 9965440 152532992 -0.02 -0.13%
2009-11-12 15.64 15.64 15.30 15.38 9923330 153152000 -0.06 -0.39%
2009-11-11 15.38 15.50 15.28 15.44 15366900 236472992 0.20 1.31%
2009-11-10 15.54 15.62 15.12 15.24 28422800 435348992 0.28 1.87%
2009-11-09 14.48 15.10 14.42 14.96 22304700 329767008 0.62 4.32%
2009-11-06 14.26 14.56 14.20 14.34 25468800 366731008 0.36 2.58%
2009-11-05 13.88 14.20 13.88 13.98 25032800 351028000 -0.06 -0.43%
2009-11-04 14.16 14.32 13.96 14.04 44535900 628766976 -0.08 -0.57%
2009-11-03 14.64 14.70 14.08 14.12 23727800 338116000 -0.42 -2.89%
2009-11-02 14.08 14.66 14.02 14.54 14494600 209226000 -0.16 -1.09%
2009-10-30 14.72 14.96 14.60 14.70 18291900 270057984 0.34 2.37%
2009-10-29 14.58 14.70 14.18 14.36 50210600 724070016 -0.86 -5.65%
2009-10-28 16.06 16.06 15.18 15.22 31555000 487985984 -0.94 -5.82%
2009-10-27 15.98 16.44 15.88 16.16 8437650 136776992 -0.12 -0.74%
2009-10-23 16.46 16.46 16.20 16.28 7210900 117624000 0.10 0.62%
2009-10-22 16.26 16.48 16.02 16.18 13072500 210883008 -0.30 -1.82%
2009-10-21 16.08 16.64 16.02 16.48 17988000 294519008 0.18 1.10%
2009-10-20 16.26 16.46 16.12 16.30 11741300 192112000 0.06 0.37%
2009-10-19 15.78 16.28 15.78 16.24 11569900 186230000 0.34 2.14%
2009-10-16 16.12 16.20 15.74 15.80 7511270 120054000 -0.20 -1.25%
2009-10-15 15.72 16.48 15.72 16.00 42783200 688657024 0.58 3.76%
2009-10-14 15.12 15.58 15.12 15.42 22059900 340510016 0.34 2.25%
2009-10-13 14.96 15.24 14.82 15.08 13001100 196744992 0.28 1.89%
2009-10-12 15.40 15.40 14.76 14.80 15414500 230536000 -0.46 -3.01%
2009-10-09 15.32 15.68 15.22 15.26 18766200 289969984 0.02 0.13%
2009-10-08 15.50 15.68 15.04 15.24 12166700 185406000 -0.12 -0.78%
2009-10-07 15.00 15.52 15.00 15.36 24715400 378295008 0.72 4.92%
2009-10-06 14.10 14.70 14.10 14.64 13839200 200076000 0.74 5.32%
2009-10-05 13.84 14.14 13.82 13.90 11674200 163384992 0.02 0.14%
2009-10-02 13.80 14.16 13.80 13.88 24727700 344086016 -0.68 -4.67%
2009-09-30 14.56 14.94 14.50 14.56 15147700 222398000 -0.28 -1.89%
2009-09-29 14.90 15.08 14.66 14.84 14493000 214916992 0.28 1.92%
2009-09-28 15.10 15.10 14.50 14.56 18535600 273348992 -0.78 -5.08%
2009-09-25 15.02 15.38 14.66 15.34 19699000 293918016 0.16 1.05%
2009-09-24 15.34 15.40 15.06 15.18 12542200 190932992 -0.44 -2.82%
2009-09-23 15.98 15.98 15.54 15.62 10412700 163402000 -0.22 -1.39%
2009-09-22 15.52 16.06 15.52 15.84 12320700 194564992 0.12 0.76%
N 2009-09-21 16.30 16.30 15.60 15.72 22853600 363953984 -0.82 -4.96%
N 2009-09-18 16.50 16.80 16.12 16.54 11900300 196523008 -0.16 -0.96%
N 2009-09-17 16.80 17.00 16.56 16.70 14557900 244624992 0.10 0.60%
N 2009-09-16 16.48 16.70 16.32 16.60 9715070 160875008 0.28 1.72%
N 2009-09-15 16.30 16.66 16.20 16.32 6890770 113276000 0.06 0.37%
2009-09-14 16.32 16.50 16.14 16.26 9198900 149568000 -0.26 -1.57%
2009-09-11 16.40 16.72 16.18 16.52 13398500 222183008 0.20 1.23%
2009-09-10 16.36 16.74 16.28 16.32 22436400 371440992 0.16 0.99%
2009-09-09 16.42 16.42 16.04 16.16 15244600 247346000 -0.04 -0.25%
N 2009-09-08 15.86 16.38 15.66 16.20 17653800 282952992 0.30 1.89%
2009-09-07 15.70 16.14 15.70 15.90 25812000 411903008 0.36 2.32%
2009-09-04 15.20 15.60 14.84 15.54 19472400 297328000 0.54 3.60%
N 2009-09-03 14.32 15.34 14.28 15.00 31171200 464588000 0.80 5.63%
2009-09-02 14.30 14.46 14.10 14.20 15412700 219788000 -0.40 -2.74%
2009-09-01 14.98 15.00 14.22 14.60 31308500 453611008 -0.10 -0.68%
N 2009-08-31 14.80 14.80 14.12 14.70 32404700 468416992 -0.44 -2.91%
N 2009-08-28 15.40 15.66 14.90 15.14 23431900 354760992 -0.24 -1.56%
2009-08-27 15.70 15.90 15.34 15.36 27414800 425158016 -0.74 -4.60%
2009-08-26 16.56 16.56 16.00 16.10 22902500 371390016 -0.36 -2.19%
2009-08-25 16.50 16.62 15.98 16.46 31057300 504071008 -0.30 -1.79%
N 2009-08-24 16.74 16.96 16.44 16.76 26845300 448864992 0.60 3.71%
N 2009-08-21 15.98 16.40 15.74 16.16 28374400 455167008 0.28 1.76%
N 2009-08-20 15.64 15.96 14.98 15.88 34716700 538300032 0.72 4.75%
N 2009-08-19 14.88 15.88 14.88 15.16 29702200 453895008 -0.50 -3.19%
N 2009-08-18 15.00 15.82 14.80 15.66 32615200 501630016 0.40 2.62%
N 2009-08-17 15.60 15.80 15.16 15.26 25769700 397256000 -0.90 -5.57%
2009-08-14 16.56 16.72 15.80 16.16 15428000 248296992 -0.24 -1.46%
N 2009-08-13 16.50 16.76 16.18 16.40 25737400 421736992 0.18 1.11%
2009-08-12 16.60 16.72 16.20 16.22 29977200 491927008 -0.90 -5.26%
N 2009-08-11 17.36 17.66 16.96 17.12 21617800 370128992 -0.56 -3.17%
N 2009-08-10 17.30 17.86 17.10 17.68 24111500 421032992 0.76 4.49%
2009-08-07 17.38 17.60 16.70 16.92 30156200 514640000 -1.18 -6.52%
N 2009-08-06 18.16 18.16 17.34 18.10 17360900 310062016 -0.06 -0.33%
2009-08-05 18.70 18.98 18.00 18.16 25883600 475615008 -1.00 -5.22%
2009-08-04 19.20 19.64 18.50 19.16 25795100 492601984 0.34 1.81%
N 2009-08-03 17.90 19.36 17.72 18.82 29414000 547569024 1.24 7.05%
2009-07-31 17.50 17.74 17.10 17.58 20854600 362212000 0.60 3.53%
2009-07-30 16.48 17.00 16.14 16.14 10023400 166999008 -0.26 -1.58%
N 2009-07-29 16.90 17.34 16.50 16.50 8926560 151256000 -0.46 -2.71%
N 2009-07-28 16.20 16.76 16.00 16.60 16526900 270070016 1.02 6.55%
2009-07-27 15.20 15.76 15.10 15.68 2245220 34757700 0.68 4.53%
N 2009-07-24 14.94 15.20 14.70 15.00 3536250 52963600 0.10 0.67%
N 2009-07-23 14.92 15.36 14.72 15.10 6673160 100588000 0.18 1.21%
N 2009-07-22 14.96 15.50 14.88 15.22 5438490 82727600 0.42 2.84%
2009-07-21 14.68 14.86 14.36 14.62 10623900 155444000 -0.06 -0.41%
N 2009-07-20 13.80 14.10 13.70 14.00 9359390 130101000 0.54 4.01%
2009-07-17 13.22 13.44 13.20 13.36 3225240 42982800 0.18 1.37%
2009-07-16 13.50 13.70 13.22 13.40 6791390 90680600 0.30 2.29%
2009-07-15 12.50 13.00 12.42 12.94 7954800 100747000 0.36 2.86%
N 2009-07-14 12.40 12.46 12.24 12.42 5652580 69781800 0.40 3.33%
2009-07-13 12.46 12.46 12.04 12.10 3880920 47063700 -0.34 -2.73%
2009-07-10 12.70 12.86 12.54 12.64 4713550 60181100 -0.12 -0.94%
2009-07-09 12.74 12.92 12.52 12.64 6434400 82066896 -0.10 -0.79%
N 2009-07-08 12.90 12.90 12.50 12.58 6102870 77301000 -0.42 -3.23%
2009-07-07 13.08 13.38 13.08 13.38 5271790 70117200 0.30 2.29%
2009-07-06 12.92 13.34 12.74 13.22 11462700 150943008 0.30 2.32%
2009-07-03 12.62 13.16 12.62 12.94 7565180 98371696 0.00 0.00%
2009-07-02 13.56 13.56 13.06 13.10 4429900 58730200 0.24 1.87%
2009-06-30 13.48 13.60 12.82 12.86 13347700 174390000 -0.34 -2.58%
N 2009-06-29 13.40 13.80 13.16 13.20 9744550 130328000 -0.36 -2.65%
N 2009-06-26 13.00 13.68 13.00 13.58 22857200 305844992 0.10 0.74%
N 2009-06-25 13.50 13.70 13.34 13.48 14303500 194055008 0.42 3.22%
N 2009-06-24 12.76 13.56 12.72 13.06 48402800 637356032 0.66 5.32%
2009-06-23 11.72 12.36 11.72 12.14 13650000 164660000 -0.30 -2.41%
2009-06-22 12.18 12.98 12.18 12.76 11297900 144530000 0.50 4.08%
N 2009-06-19 12.20 12.44 12.14 12.22 5749490 70585800 0.10 0.82%
N 2009-06-18 12.18 12.48 12.04 12.30 11510000 141602000 0.12 0.98%
N 2009-06-17 12.50 12.70 12.02 12.12 33586400 412491008 -0.46 -3.66%
N 2009-06-16 12.60 12.92 12.30 12.58 37464200 470526016 -0.46 -3.53%
N 2009-06-15 13.30 13.68 12.84 13.04 27602800 360937984 -0.66 -4.82%
2009-06-12 14.20 14.48 13.50 13.70 20342500 284840992 -0.18 -1.30%
2009-06-11 13.30 13.96 13.24 13.88 24535600 337312992 0.46 3.43%
2009-06-10 12.80 13.58 12.66 13.42 37807200 500664992 1.02 8.23%
N 2009-06-09 13.50 13.50 12.22 12.40 35725900 449135008 -0.46 -3.58%
2009-06-08 13.50 14.08 12.80 12.86 36450500 484991008 -0.72 -5.30%
N 2009-06-05 14.00 14.50 13.40 13.58 37441100 515795008 -0.38 -2.72%
2009-06-04 13.80 14.44 13.62 13.96 43471400 608281984 0.00 0.00%
2009-06-03 13.48 14.36 13.40 13.96 51725800 719889024 1.06 8.22%
N 2009-06-02 12.92 13.58 12.66 12.90 51294800 671857984 0.20 1.57%
N 2009-06-01 12.00 12.84 11.80 12.70 42816200 531799008 1.20 10.44%
2009-05-29 11.44 11.76 11.32 11.50 16936900 195444992 0.06 0.52%