证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

兖州煤业股份(01171)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
2009-11-26 15.80 15.98 15.36 15.58 11535300 179832000 -0.20 -1.27%
2009-11-25 15.68 16.00 15.34 15.78 17634900 278456000 0.26 1.68%
2009-11-24 15.20 15.94 15.20 15.52 22187400 344836000 0.22 1.44%
2009-11-23 15.36 15.36 15.18 15.30 11215900 171252992 0.34 2.27%
2009-11-20 14.92 15.16 14.78 14.96 9439050 141294000 -0.22 -1.45%
2009-11-19 15.60 15.60 15.04 15.18 12733700 193454000 -0.22 -1.43%
2009-11-18 15.50 15.68 15.14 15.40 20540600 317024000 0.08 0.52%
2009-11-17 14.90 15.50 14.82 15.32 33283800 509688000 0.52 3.51%
2009-11-16 14.48 15.10 14.46 14.80 35950400 531343008 0.70 4.96%
2009-11-13 13.98 14.20 13.92 14.10 8350540 117357000 0.12 0.86%
2009-11-12 14.40 14.44 13.96 13.98 18667800 264700992 0.04 0.29%
2009-11-11 13.72 14.10 13.66 13.94 17709700 246296992 0.22 1.60%
2009-11-10 13.94 14.10 13.44 13.72 20317900 281390016 -0.06 -0.43%
2009-11-09 13.64 13.92 13.54 13.78 34650900 475486016 0.52 3.92%
2009-11-06 12.86 13.30 12.86 13.26 26862100 352436992 0.64 5.07%
2009-11-05 12.50 12.78 12.44 12.62 15424400 194840000 0.06 0.48%
2009-11-04 12.50 12.66 12.28 12.56 22743600 284176992 0.40 3.29%
2009-11-03 12.34 12.46 12.16 12.16 11092300 136388000 -0.18 -1.46%
2009-11-02 11.80 12.40 11.80 12.34 14707500 178618000 0.00 0.00%
2009-10-30 12.58 12.60 12.32 12.34 16456500 204762000 0.24 1.98%
2009-10-29 11.92 12.32 11.90 12.10 31692500 380990016 -0.24 -1.95%
2009-10-28 12.50 12.62 12.32 12.34 20901200 259934000 -0.24 -1.91%
2009-10-27 12.30 12.80 12.30 12.58 23770400 299348000 0.04 0.32%
2009-10-23 12.20 12.76 12.18 12.54 31682100 395040992 0.44 3.64%
2009-10-22 12.26 12.26 11.94 12.10 18162900 219644000 0.10 0.83%
2009-10-21 11.96 12.10 11.80 12.00 12256800 146308992 -0.12 -0.99%
2009-10-20 12.24 12.36 12.00 12.12 8580360 104227000 -0.04 -0.33%
2009-10-19 11.70 12.22 11.70 12.16 6960910 83941696 0.24 2.01%
2009-10-16 12.06 12.20 11.80 11.98 3010100 36201500 0.00 0.00%
2009-10-15 12.40 12.40 11.88 11.98 16210500 195992000 0.04 0.34%
2009-10-14 11.90 12.00 11.78 11.94 11134900 132974000 0.20 1.70%
2009-10-13 11.70 12.00 11.68 11.74 12137200 143623008 0.22 1.91%
2009-10-12 11.80 11.80 11.38 11.52 12496000 144224992 -0.26 -2.21%
2009-10-09 11.82 11.88 11.70 11.78 12416900 146308992 -0.02 -0.17%
2009-10-08 11.82 11.94 11.62 11.80 11683500 137179008 0.02 0.17%
2009-10-07 11.60 11.88 11.56 11.78 20456000 240300000 0.32 2.79%
2009-10-06 11.26 11.52 11.20 11.46 17239900 196668992 0.36 3.24%
2009-10-05 10.72 11.30 10.72 11.10 10691800 117238000 0.34 3.16%
2009-10-02 10.90 10.92 10.48 10.76 18667800 200376992 -0.42 -3.76%
2009-09-30 11.30 11.40 11.02 11.18 10151600 113202000 -0.08 -0.71%
2009-09-29 11.36 11.42 11.16 11.26 12544600 141079008 0.26 2.36%
2009-09-28 11.30 11.34 10.98 11.00 8656130 96034896 -0.34 -3.00%
2009-09-25 11.30 11.52 11.12 11.34 14597900 165279008 0.02 0.18%
2009-09-24 11.58 11.72 11.30 11.32 12813600 146052000 -0.36 -3.08%
2009-09-23 11.88 11.90 11.62 11.68 8766390 102999000 -0.10 -0.85%
2009-09-22 11.62 11.80 11.52 11.78 5390450 63035000 0.14 1.20%
2009-09-21 11.90 12.00 11.60 11.64 15606900 183467008 -0.34 -2.84%
2009-09-18 12.04 12.36 11.80 11.98 19341400 232582000 -0.22 -1.80%
2009-09-17 12.06 12.48 12.06 12.20 27721800 340699008 0.32 2.69%
2009-09-16 11.38 12.02 11.38 11.88 30951700 363892000 0.56 4.95%
N 2009-09-15 11.60 11.90 11.22 11.32 27589500 319057984 0.00 0.00%
N 2009-09-14 11.20 11.40 11.00 11.32 14643400 164746000 -0.18 -1.56%
2009-09-11 11.66 11.66 11.30 11.50 28986900 331361984 -0.04 -0.35%
2009-09-10 11.70 11.78 11.36 11.54 24288000 280831008 0.02 0.17%
2009-09-09 11.82 11.96 11.52 11.52 14840700 173566000 -0.18 -1.54%
2009-09-08 11.28 11.72 11.16 11.70 24461000 283088992 0.38 3.36%
2009-09-07 11.30 11.44 11.12 11.32 12906800 146244992 0.14 1.25%
2009-09-04 11.04 11.28 10.88 11.18 15751800 175291008 0.20 1.82%
2009-09-03 10.70 11.10 10.70 10.98 17275800 188846000 0.26 2.42%
2009-09-02 10.72 10.84 10.60 10.72 19861100 213094000 -0.34 -3.07%
2009-09-01 11.00 11.12 10.74 11.06 17472500 191882000 0.04 0.36%
2009-08-31 11.10 11.12 10.88 11.02 24483800 268441984 -0.42 -3.67%
2009-08-28 11.72 11.72 11.14 11.44 10489700 120286000 -0.24 -2.06%
2009-08-27 11.90 11.96 11.54 11.70 7188020 84128400 -0.22 -1.85%
2009-08-26 11.88 12.08 11.74 11.92 11105200 132814000 0.04 0.34%
2009-08-25 11.70 11.90 11.52 11.88 13122400 153944992 -0.10 -0.83%
N 2009-08-24 12.06 12.12 11.90 11.98 12350400 148060000 0.24 2.04%
2009-08-21 11.62 11.92 11.40 11.74 16077700 188403008 0.02 0.17%
2009-08-20 11.70 11.88 11.44 11.72 14402100 168276992 0.34 2.99%
2009-08-19 11.30 11.74 11.10 11.38 15358400 174615008 -0.26 -2.23%
2009-08-18 11.60 11.72 11.20 11.64 24947600 285760000 -0.06 -0.51%
2009-08-17 11.80 12.24 11.62 11.70 30335100 360835008 -0.70 -5.64%
N 2009-08-14 12.94 13.00 12.30 12.40 42303700 528020000 0.28 2.31%
2009-08-07 12.18 12.70 11.98 12.12 36214500 443680000 -0.32 -2.57%
2009-08-06 12.36 12.48 11.86 12.44 18973500 230584000 0.12 0.97%
2009-08-05 12.60 12.84 12.08 12.32 18701800 231946000 -0.32 -2.53%
2009-08-04 12.90 12.92 12.34 12.64 24267100 308328000 0.12 0.96%
2009-08-03 11.92 12.68 11.90 12.52 28489500 353209984 0.48 3.99%
2009-07-31 12.10 12.30 11.78 12.04 28172600 339808000 0.32 2.73%
2009-07-30 11.80 11.90 11.70 11.76 5083690 59864400 0.00 0.00%
2009-07-29 11.96 12.30 11.96 12.26 3081430 37478300 -0.06 -0.49%
2009-07-28 12.02 12.30 11.94 12.06 3028630 36503200 -0.02 -0.17%
N 2009-07-27 11.76 11.80 11.66 11.80 2120310 24911700 0.20 1.72%
2009-07-24 11.40 11.50 11.30 11.38 4440770 50726400 0.16 1.43%
2009-07-23 10.94 11.22 10.90 11.20 2229000 24681300 0.26 2.38%
2009-07-22 11.00 11.16 10.92 11.16 4661150 51430200 0.26 2.38%
2009-07-21 11.00 11.00 10.72 10.80 6148000 66696200 -0.14 -1.28%
2009-07-20 10.52 10.78 10.52 10.70 5337020 56942300 0.32 3.08%
2009-07-17 10.14 10.18 10.04 10.08 4454830 45079600 0.13 1.31%
2009-07-16 10.28 10.30 10.06 10.26 6584590 66977400 0.45 4.59%
N 2009-07-15 9.63 9.79 9.59 9.60 5258470 50779500 0.07 0.73%
2009-07-14 9.50 9.52 9.35 9.35 6251540 58962300 0.14 1.52%
2009-07-13 9.42 9.47 9.33 9.38 3144210 29513900 -0.15 -1.57%
2009-07-10 9.71 9.76 9.60 9.71 4787000 46364700 0.03 0.31%
2009-07-09 9.76 9.81 9.54 9.66 10217000 99308000 -0.40 -3.98%
2009-07-08 10.30 10.44 10.28 10.28 4426130 45701200 -0.36 -3.38%
2009-07-07 10.64 10.92 10.64 10.88 3431690 37052200 0.12 1.11%
2009-07-06 10.50 10.92 10.50 10.80 7452580 80577504 -0.02 -0.18%
2009-07-03 10.60 10.76 10.48 10.70 1645670 17492100 -0.10 -0.93%
2009-07-02 11.16 11.16 10.86 10.92 3186840 35027700 0.26 2.44%
2009-06-30 11.00 11.04 10.60 10.66 20174900 218482000 -0.10 -0.93%
N 2009-06-29 10.64 11.00 10.64 10.76 32285600 350083008 0.12 1.13%
2009-06-26 10.64 10.80 10.38 10.78 23355400 247432000 0.60 5.89%
2009-06-25 10.06 10.34 9.76 10.18 16099700 162639008 0.46 4.73%
2009-06-24 9.34 9.88 9.34 9.73 13138700 126316000 0.33 3.51%
2009-06-23 9.41 9.47 9.23 9.37 8304520 77674000 -0.62 -6.21%
2009-06-22 10.02 10.30 9.95 10.10 12351800 125100000 0.19 1.92%
2009-06-19 10.00 10.16 9.80 9.85 4170000 41652400 -0.02 -0.20%
2009-06-18 9.86 10.32 9.86 10.18 12727600 128597000 0.16 1.60%
2009-06-17 10.02 10.30 9.90 10.00 40039100 403936000 -0.40 -3.85%
2009-06-16 10.34 10.50 10.14 10.30 38728400 399920992 -0.60 -5.50%
2009-06-15 11.20 11.28 10.78 10.90 16858100 184404992 -0.30 -2.68%
2009-06-12 11.60 11.70 11.08 11.20 21182600 240090000 -0.04 -0.36%
2009-06-11 10.90 11.42 10.90 11.24 26718400 300680000 0.10 0.90%
2009-06-10 10.80 11.20 10.70 11.14 19082700 209878000 0.58 5.49%
2009-06-09 10.80 11.10 10.30 10.56 24168900 256584992 -0.34 -3.12%
2009-06-08 11.00 11.28 10.80 10.90 31067000 342216992 -0.32 -2.85%
2009-06-05 11.18 11.60 10.90 11.22 57674300 647164032 0.62 5.85%
2009-06-04 10.44 10.72 10.20 10.60 35087800 364884000 -0.16 -1.49%
2009-06-03 10.80 11.06 10.50 10.76 35005200 380708992 0.06 0.56%
2009-06-02 10.82 11.40 10.02 10.70 52691000 575529024 0.00 0.00%
2009-06-01 9.91 10.86 9.80 10.70 44347000 460968992 1.08 11.23%
2009-05-29 9.74 9.77 9.33 9.62 37365300 358612992 0.07 0.73%
2009-05-27 9.36 9.69 9.10 9.55 36636700 346198016 0.63 7.06%