证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国中铁(00390)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 6.10 6.13 5.85 5.90 45277100 271182016 -0.26 -4.22%
2009-11-26 6.23 6.25 6.11 6.16 31606000 195146000 -0.14 -2.22%
2009-11-25 6.33 6.33 6.22 6.30 17323900 108607000 0.02 0.32%
2009-11-24 6.40 6.40 6.25 6.28 17549000 110380000 -0.07 -1.10%
2009-11-23 6.35 6.38 6.27 6.35 10525700 66492500 0.03 0.47%
2009-11-20 6.25 6.36 6.25 6.32 14489900 91270000 -0.05 -0.79%
2009-11-19 6.39 6.45 6.35 6.37 13053600 83427800 -0.04 -0.62%
2009-11-18 6.40 6.48 6.38 6.41 15786900 101437000 0.01 0.16%
2009-11-17 6.40 6.45 6.36 6.40 15950600 101946000 -0.01 -0.16%
2009-11-16 6.43 6.47 6.36 6.41 41651000 266811008 -0.02 -0.31%
2009-11-13 6.40 6.46 6.36 6.43 31139300 199664992 -0.01 -0.15%
2009-11-12 6.54 6.61 6.40 6.44 26817500 173383008 -0.11 -1.68%
2009-11-11 6.64 6.67 6.51 6.55 22315500 146148992 -0.07 -1.06%
2009-11-10 6.68 6.69 6.53 6.62 20281100 133826000 -0.02 -0.30%
2009-11-09 6.60 6.64 6.55 6.64 20546000 135555008 0.07 1.06%
2009-11-06 6.58 6.63 6.51 6.57 16475700 108220000 0.10 1.55%
2009-11-05 6.31 6.51 6.31 6.47 18390800 119030000 0.11 1.73%
2009-11-04 6.28 6.44 6.27 6.36 20354000 129734000 0.16 2.58%
2009-11-03 6.27 6.30 6.18 6.20 7716750 48092100 -0.07 -1.12%
2009-11-02 6.20 6.29 6.13 6.27 13975500 86779296 0.02 0.32%
2009-10-30 6.26 6.35 6.24 6.25 23870500 150062000 0.09 1.46%
2009-10-29 6.24 6.28 6.10 6.16 39173900 241184000 -0.22 -3.45%
2009-10-28 6.50 6.50 6.38 6.38 23048800 148022000 -0.15 -2.30%
2009-10-27 6.50 6.56 6.47 6.53 20220000 131894000 -0.04 -0.61%
2009-10-23 6.57 6.65 6.53 6.57 18978000 124719000 0.04 0.61%
2009-10-22 6.51 6.58 6.45 6.53 22381800 145914000 -0.03 -0.46%
2009-10-21 6.51 6.72 6.51 6.56 33756100 222346000 0.00 0.00%
2009-10-20 6.58 6.69 6.55 6.56 23565900 155662000 -0.06 -0.91%
2009-10-19 6.51 6.66 6.49 6.62 18992800 124570000 0.11 1.69%
2009-10-16 6.65 6.68 6.56 6.58 8814000 58504500 -0.08 -1.20%
2009-10-15 6.83 6.84 6.63 6.66 26325600 177348000 -0.04 -0.60%
2009-10-14 6.65 6.74 6.61 6.70 17867000 119701000 0.11 1.67%
2009-10-13 6.59 6.66 6.57 6.59 20149600 133380000 -0.01 -0.15%
2009-10-12 6.66 6.71 6.59 6.60 14920800 99073904 0.01 0.15%
2009-10-09 6.72 6.72 6.55 6.59 33461000 222088000 -0.04 -0.60%
2009-10-08 6.64 6.74 6.60 6.63 23975200 159746000 0.04 0.61%
2009-10-07 6.62 6.72 6.55 6.59 46887000 311263008 -0.04 -0.60%
2009-10-06 6.40 6.67 6.40 6.63 21741400 142676992 0.21 3.27%
2009-10-05 6.50 6.50 6.27 6.42 24969500 159171008 -0.04 -0.62%
2009-10-02 6.36 6.48 6.36 6.46 25041500 160246000 -0.20 -3.00%
2009-09-30 6.66 6.75 6.57 6.66 18561000 123290000 -0.09 -1.33%
2009-09-29 6.85 6.85 6.73 6.75 11432600 77513000 0.05 0.75%
2009-09-28 6.84 6.84 6.68 6.70 10200900 68496496 -0.14 -2.05%
N 2009-09-25 6.80 6.93 6.72 6.84 15451200 105156000 -0.01 -0.15%
N 2009-09-24 6.98 6.98 6.79 6.85 22302100 152988000 -0.13 -1.86%
2009-09-23 7.04 7.04 6.93 6.98 14379800 100332000 0.02 0.29%
2009-09-22 7.00 7.00 6.89 6.96 8978120 62251700 0.04 0.58%
2009-09-21 7.05 7.05 6.84 6.92 15309100 106365000 -0.13 -1.84%
2009-09-18 7.07 7.16 6.94 7.05 33667400 237600000 0.01 0.14%
2009-09-17 7.05 7.11 7.00 7.04 43412000 305894016 0.02 0.28%
2009-09-16 7.00 7.05 6.91 7.02 26485100 185011008 0.07 1.01%
2009-09-15 7.03 7.07 6.92 6.95 16574800 115378000 -0.10 -1.42%
N 2009-09-14 7.09 7.13 6.91 7.05 28898700 203092000 -0.12 -1.67%
2009-09-11 7.25 7.25 7.13 7.17 12657800 90918400 0.00 0.00%
N 2009-09-10 7.22 7.26 7.15 7.17 17521500 125919000 0.03 0.42%
N 2009-09-09 7.25 7.27 7.10 7.14 15098900 108367000 -0.05 -0.69%
2009-09-08 7.01 7.34 7.01 7.19 39111900 282105984 0.18 2.57%
2009-09-07 6.99 7.06 6.93 7.01 17631000 123432000 0.06 0.86%
2009-09-04 6.94 7.05 6.84 6.95 19100400 132421000 0.11 1.61%
2009-09-03 6.76 6.92 6.72 6.84 15436000 105432000 0.12 1.79%
2009-09-02 6.66 6.80 6.66 6.72 18054000 121655000 -0.07 -1.03%
N 2009-09-01 6.80 6.85 6.74 6.79 19066000 129174000 0.10 1.50%
N 2009-08-31 6.85 6.87 6.66 6.69 20377400 137174000 -0.20 -2.90%
N 2009-08-28 7.09 7.09 6.83 6.89 26783000 184748992 -0.10 -1.43%
N 2009-08-27 7.05 7.07 6.89 6.99 17632000 123279000 -0.06 -0.85%
N 2009-08-26 7.05 7.12 7.00 7.05 13563800 95590704 -0.01 -0.14%
N 2009-08-25 6.90 7.13 6.88 7.06 19744000 137040992 0.01 0.14%
N 2009-08-24 7.10 7.12 6.97 7.05 22045300 155576000 0.10 1.44%
N 2009-08-21 7.10 7.11 6.87 6.95 32082900 223295008 -0.09 -1.28%
2009-08-20 6.99 7.12 6.93 7.04 22787500 159826000 0.19 2.77%
N 2009-08-19 7.00 7.06 6.75 6.85 34002000 234623008 -0.21 -2.98%
N 2009-08-18 7.02 7.15 6.86 7.06 35250300 246499008 -0.02 -0.28%
N 2009-08-17 7.10 7.24 7.01 7.08 51691000 367204000 -0.34 -4.58%
2009-08-14 7.48 7.54 7.25 7.42 32872300 241076000 -0.03 -0.40%
2009-08-13 7.43 7.50 7.38 7.45 30229800 224543008 0.04 0.54%
2009-08-12 7.38 7.44 7.32 7.41 35282100 260323008 -0.13 -1.72%
2009-08-11 7.54 7.63 7.40 7.54 20701000 155172992 0.01 0.13%
2009-08-10 7.62 7.66 7.38 7.53 35620700 268168000 0.04 0.53%
N 2009-08-07 7.52 7.70 7.38 7.49 39506600 297547008 -0.23 -2.98%
N 2009-08-06 7.56 7.85 7.54 7.72 77461296 595553984 0.12 1.58%
N 2009-08-05 7.35 7.76 7.35 7.60 153600992 1165769984 0.54 7.65%
N 2009-08-04 7.22 7.24 7.05 7.06 28203900 201188992 -0.06 -0.84%
N 2009-08-03 7.15 7.24 7.07 7.12 37889100 271528000 0.14 2.01%
N 2009-07-31 7.04 7.05 6.84 6.98 32517500 224939008 0.01 0.14%
2009-07-30 6.94 7.05 6.81 6.81 8271800 57433000 -0.13 -1.87%
2009-07-29 7.05 7.20 7.05 7.06 8328410 59011900 -0.17 -2.35%
2009-07-28 7.20 7.20 7.11 7.18 7467090 53415000 0.06 0.84%
N 2009-07-27 7.10 7.17 7.06 7.08 9224070 65318000 0.08 1.14%
N 2009-07-24 6.97 6.97 6.83 6.89 8537810 58956700 0.01 0.14%
N 2009-07-23 6.73 6.98 6.72 6.91 17528500 120432000 0.24 3.60%
N 2009-07-22 6.74 6.76 6.65 6.74 6486360 43658900 0.10 1.51%
2009-07-21 6.62 6.64 6.51 6.57 8825000 57951700 -0.11 -1.65%
2009-07-20 6.51 6.58 6.45 6.57 5587050 36567500 0.13 2.02%
2009-07-17 6.48 6.48 6.41 6.43 6000630 38591300 0.03 0.47%
N 2009-07-16 6.52 6.52 6.42 6.46 6154330 39693600 0.05 0.78%
N 2009-07-15 6.32 6.38 6.26 6.37 6428320 40708100 0.14 2.25%
2009-07-14 6.20 6.24 6.11 6.20 4100540 25302400 0.11 1.81%
2009-07-13 6.29 6.32 6.15 6.20 4451750 27680500 -0.09 -1.43%
N 2009-07-10 6.24 6.35 6.19 6.35 7241000 45303900 0.06 0.95%
N 2009-07-09 6.37 6.39 6.22 6.23 5124000 32180200 -0.06 -0.95%
N 2009-07-08 6.22 6.26 6.14 6.14 8008000 49628700 -0.10 -1.60%
2009-07-07 6.23 6.33 6.23 6.27 4472000 28071700 -0.03 -0.48%
2009-07-06 6.31 6.39 6.20 6.25 13715300 86414200 -0.06 -0.95%
N 2009-07-03 6.11 6.32 6.10 6.25 13001300 80935200 -0.03 -0.48%
2009-07-02 6.42 6.42 6.31 6.35 5748600 36531700 0.12 1.93%
2009-06-30 6.50 6.50 6.19 6.23 33677400 212634000 -0.16 -2.50%
2009-06-29 6.55 6.57 6.37 6.39 24676100 159212992 -0.03 -0.47%
2009-06-26 6.09 6.57 6.00 6.56 82027504 518712992 0.60 10.07%
2009-06-25 6.04 6.05 5.91 5.95 17640000 105479000 0.02 0.34%
2009-06-24 5.76 6.04 5.76 5.93 23673900 140348000 0.15 2.60%
N 2009-06-23 5.81 5.91 5.80 5.82 12260000 71671000 -0.19 -3.16%
2009-06-22 5.95 6.23 5.95 6.03 17360000 105968000 0.04 0.67%
2009-06-19 5.90 6.12 5.90 6.03 13690000 82195504 0.21 3.61%
N 2009-06-18 5.81 5.95 5.80 5.87 8218260 48360500 0.03 0.51%
2009-06-17 5.90 5.94 5.76 5.85 28332700 165392992 -0.07 -1.18%
2009-06-16 6.02 6.10 5.82 5.95 27936800 165236000 -0.19 -3.09%
2009-06-15 6.29 6.30 6.00 6.14 24774800 152316992 -0.14 -2.23%
N 2009-06-12 6.39 6.46 6.18 6.28 26388200 166076992 -0.12 -1.88%
2009-06-11 6.31 6.46 6.30 6.40 20873900 132908000 -0.07 -1.08%
N 2009-06-10 6.34 6.48 6.24 6.47 22557900 144123008 0.23 3.69%
N 2009-06-09 6.41 6.45 6.16 6.24 17689000 110144000 -0.15 -2.35%
2009-06-08 6.40 6.50 6.29 6.39 17433700 111054000 -0.03 -0.47%
N 2009-06-05 6.55 6.57 6.27 6.42 28884800 184462000 0.00 0.00%
N 2009-06-04 6.50 6.57 6.36 6.42 25848400 167184000 -0.23 -3.46%
N 2009-06-03 6.60 6.70 6.52 6.65 32260900 213328992 -0.04 -0.60%
2009-06-02 6.88 6.88 6.56 6.69 27788100 185902000 -0.10 -1.47%
2009-06-01 6.56 6.80 6.51 6.79 42128900 282040992 0.41 6.43%
2009-05-29 6.50 6.56 6.35 6.38 34795100 223990000 -0.02 -0.31%