证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

马鞍山钢铁股份(00323)每周行情

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
2009-11-25 4.63 5.68 4.61 5.45 577939968 2147483647 -0.04 -0.83%
2009-10-30 4.46 5.26 4.35 4.79 640523392 2147483647 -0.28 -5.98%
2009-09-30 4.83 5.44 4.65 4.68 635033024 2147483647 0.02 0.42%
2009-08-31 6.08 6.70 4.71 4.78 852138368 2147483647 0.39 6.47%
2009-07-31 5.04 6.08 4.55 6.03 369304832 1932795136 0.10 2.05%
2009-06-30 4.35 5.54 4.34 4.88 924506240 2147483647 0.32 7.48%
2009-05-29 3.23 4.47 3.23 4.28 755410944 2147483647 0.94 0.29%
2009-04-30 2.80 3.50 2.72 3.19 1070297024 2147483647 0.46 0.17%
2009-03-31 2.21 3.01 2.06 2.73 1385399040 2147483647 0.43 0.19%
2009-02-27 2.54 3.22 2.24 2.30 1272957056 2147483647 -0.29 -0.11%
2009-01-30 2.77 3.16 2.25 2.59 787508672 2144947968 -0.17 -0.06%
2008-12-31 2.04 3.21 1.98 2.76 1212049024 2147483647 0.72 0.35%
2008-11-28 1.42 2.54 1.33 2.04 1635447040 2147483647 0.65 0.47%
2008-10-31 2.37 2.61 0.87 1.39 896502272 1391911040 -0.99 -0.42%
2008-09-30 3.59 3.59 2.12 2.38 625903872 1741165952 -1.16 -0.33%
2008-08-29 4.83 4.91 3.05 3.54 663903296 2147483647 -1.32 -0.27%
2008-07-31 4.50 5.19 4.14 4.86 368199008 1732772992 0.33 0.07%
2008-06-30 5.83 5.90 4.35 4.53 465731200 2147483647 -1.30 -0.22%
2008-05-30 5.10 6.15 4.94 5.83 851566272 2147483647 5.83 0.00%
2008-04-30 4.13 5.12 3.81 5.02 642072128 2147483647 0.94 0.23%
2008-03-31 4.78 4.94 3.50 4.08 373167392 1561505024 -0.90 -0.18%
2008-02-29 4.15 5.24 4.00 4.98 687104448 2147483647 0.88 0.21%
2008-01-31 5.15 5.56 3.93 4.10 638552960 2147483647 -1.07 -0.21%
2007-12-31 5.65 6.47 4.85 5.17 670996480 2147483647 -0.40 -0.07%
2007-11-30 6.84 6.89 4.72 5.57 1163756032 2147483647 -1.26 -0.18%
2007-10-31 8.65 9.08 6.50 6.83 744772096 2147483647 -1.67 -0.20%
2007-09-28 6.80 8.78 6.46 8.50 542971520 2147483647 1.55 0.22%
2007-08-31 6.90 7.48 4.50 6.95 869300288 2147483647 -0.02 -0.00%
2007-07-31 6.25 7.20 6.03 6.97 648450432 2147483647 0.87 0.14%
2007-06-29 6.14 6.49 5.90 6.10 498907808 2147483647 0.03 0.01%
2007-05-31 5.53 6.90 5.46 6.07 675999232 2147483647 0.62 0.11%
2007-04-30 5.14 5.58 5.00 5.45 382603008 2037529984 0.25 0.05%
2007-03-30 5.00 5.17 4.17 5.13 433119488 2040537984 0.09 0.02%
2007-02-28 4.98 5.61 4.60 5.04 584362624 2147483647 0.06 0.01%
2007-01-31 4.26 5.87 4.25 4.98 599776320 2147483647 0.71 0.17%
2006-12-29 3.85 4.46 3.82 4.27 429036608 1762850048 0.41 0.11%
2006-11-30 3.09 3.89 3.04 3.86 1026814016 2147483647 0.77 0.25%
2006-10-31 2.73 3.13 2.70 3.09 515831104 1497878016 0.31 0.11%
2006-09-29 2.42 2.92 2.41 2.74 492822784 1320904960 0.32 0.13%
2006-08-31 2.41 2.54 2.25 2.42 304526400 732493824 -0.01 -0.00%
2006-07-31 2.60 2.70 2.38 2.43 403543392 1014489984 -0.14 -0.06%
2006-06-30 2.42 2.58 2.27 2.58 319434400 776319680 0.12 0.05%
2006-05-30 2.80 3.05 2.70 2.75 725684800 2098616960 -0.03 -0.01%
2006-04-28 2.67 3.35 2.67 2.77 1306450048 2147483647 0.10 0.04%
2006-03-31 2.70 2.83 2.52 2.67 360222112 963807424 -0.05 -0.02%
2006-02-28 2.83 2.95 2.60 2.73 643759296 1783517952 -0.10 -0.04%
2006-01-27 2.40 2.85 2.40 2.83 890134080 2147483647 0.42 0.18%
2005-12-30 2.35 2.45 2.27 2.40 243669792 575634880 0.03 0.01%
2005-11-30 2.35 2.42 2.27 2.38 244881104 571670016 0.05 0.02%
2005-10-31 2.70 2.73 2.20 2.33 417082592 1022328000 -0.42 -0.15%
2005-09-30 2.58 2.80 2.55 2.75 276393408 739599680 0.17 0.07%
2005-08-31 2.62 2.88 2.58 2.58 614954176 1690114944 -0.03 -0.01%
2005-07-29 2.50 2.73 2.40 2.60 410934912 1057582016 0.07 0.03%
2005-06-30 2.42 2.58 2.38 2.52 322447808 806139520 0.07 0.03%
2005-05-31 2.67 2.83 2.38 2.45 337911200 868977216 -0.23 -0.08%
2005-04-29 2.75 2.85 2.55 2.67 365561792 982696896 -0.07 -0.03%
2005-03-31 3.08 3.17 2.67 2.75 563484800 1653801984 -0.35 -0.11%
2005-02-28 2.83 3.10 2.75 3.10 488178592 1438457984 0.28 0.10%
2005-01-31 3.00 3.02 2.62 2.83 531329984 1479105024 -0.17 -0.06%
2004-12-31 3.08 3.20 2.88 3.00 498674208 1506715008 -0.10 -0.03%
2004-11-30 2.75 3.30 2.70 3.10 911299520 2147483647 0.38 0.14%
2004-10-29 3.55 3.60 2.70 2.73 791970624 2147483647 -0.72 -0.21%
2004-09-30 2.75 3.48 2.62 3.45 976423808 2147483647 0.72 0.27%
2004-08-31 2.58 2.75 2.25 2.73 607817088 1550606976 0.12 0.05%
2004-07-30 2.45 2.70 2.40 2.60 706451520 1834417024 0.07 0.03%
2004-06-30 2.38 2.60 2.10 2.52 919842880 2147483647 0.15 0.06%
2004-05-31 2.27 2.48 1.76 2.38 1434685056 2147483647 0.10 0.04%
2004-04-30 3.42 3.95 2.10 2.27 1842099968 2147483647 -1.12 -0.33%
2004-03-31 3.02 3.65 2.88 3.40 1269543040 2147483647 0.40 0.13%
2004-02-27 2.45 3.02 2.35 3.00 969567616 2147483647 0.50 0.20%
2004-01-30 2.60 3.15 2.35 2.50 984793792 2147483647 -0.07 -0.03%
2003-12-31 2.27 2.83 2.27 2.58 1172921984 2147483647 0.28 0.12%
2003-11-28 2.23 2.30 2.00 2.30 953336128 2067547008 0.07 0.03%
2003-10-31 1.60 2.35 1.58 2.23 2147483647 2147483647 0.65 0.41%
2003-09-30 1.85 1.86 1.42 1.58 1266215936 2019382016 -0.26 -0.14%
2003-08-29 1.70 1.99 1.63 1.84 1910717952 2147483647 0.16 0.10%
2003-07-31 1.32 1.84 1.27 1.68 2136496000 2147483647 0.36 0.27%
2003-06-30 0.96 1.37 0.92 1.32 2147483647 2147483647 0.37 0.39%
2003-05-30 0.68 1.00 0.64 0.95 1002859008 844067904 0.26 0.38%
2003-04-30 0.67 0.70 0.62 0.69 228215008 153196992 0.02 0.03%
2003-03-31 0.70 0.72 0.61 0.67 238859504 156730304 -0.03 -0.04%
2003-02-28 0.68 0.73 0.67 0.70 412766016 289067904 0.02 0.03%
2003-01-30 0.57 0.70 0.57 0.68 416247008 272611904 0.10 0.17%
2002-12-31 0.61 0.65 0.57 0.58 236793504 145850704 -0.03 -0.05%
2002-11-29 0.56 0.62 0.56 0.61 211300896 124421200 0.04 0.07%
2002-10-31 0.50 0.61 0.48 0.57 191548992 107357504 0.07 0.14%
2002-09-30 0.56 0.56 0.48 0.50 76767552 40480900 -0.06 -0.11%
2002-08-30 0.60 0.61 0.52 0.56 155750000 88371856 -0.05 -0.08%
2002-07-31 0.68 0.70 0.55 0.61 163556992 105007600 -0.07 -0.10%
2002-06-28 0.68 0.72 0.62 0.68 256892992 176659008 -0.01 -0.01%
2002-05-31 0.72 0.76 0.67 0.69 332728896 240496096 -0.03 -0.04%
2002-04-30 0.68 0.75 0.67 0.72 257058304 184706208 0.04 0.06%
2002-03-28 0.78 0.78 0.66 0.68 526892896 385086784 -0.09 -0.12%
2002-02-28 0.68 0.82 0.66 0.77 678540032 512823616 0.09 0.13%
2002-01-31 0.59 0.72 0.59 0.68 782102016 527257504 0.08 0.13%
2001-12-31 0.67 0.69 0.57 0.60 350358016 220759904 -0.07 -0.10%
2001-11-30 0.68 0.74 0.63 0.67 1166128000 804222976 -0.01 -0.01%
2001-10-31 0.50 0.69 0.49 0.68 1473458048 875937408 0.18 0.36%
2001-09-28 0.55 0.55 0.35 0.50 939434880 432442816 -0.05 -0.09%
2001-08-31 0.68 0.70 0.53 0.55 841366016 514155584 -0.12 -0.18%
2001-07-31 1.00 0.96 0.62 0.67 1383955968 1081058944 -0.27 -0.29%
2001-06-29 0.80 1.25 0.78 0.94 2147483647 2147483647 0.15 0.19%
2001-05-31 0.63 0.82 0.57 0.79 1102683008 765593216 0.17 0.27%
2001-04-27 0.52 0.70 0.47 0.62 1204498048 717801472 0.10 0.19%
2001-03-30 0.48 0.53 0.38 0.52 813193024 374742112 0.04 0.07%
2001-02-28 0.35 0.58 0.34 0.48 689935296 330445792 0.14 0.41%
2001-01-31 0.37 0.38 0.34 0.34 42762300 15393190 -0.03 -0.07%
2000-12-29 0.34 0.38 0.34 0.37 39329860 14280320 0.03 0.07%
2000-11-30 0.38 0.41 0.34 0.34 137668992 52528608 -0.03 -0.08%
2000-10-31 0.42 0.44 0.32 0.38 101443000 37013980 -0.06 -0.13%
2000-09-29 0.49 0.53 0.37 0.43 132583504 59170648 -0.06 -0.12%
2000-08-31 0.52 0.59 0.47 0.49 527546208 283080192 -0.02 -0.04%
2000-07-31 0.39 0.56 0.38 0.51 753219968 364278592 0.12 0.33%
2000-06-30 0.36 0.47 0.35 0.39 551652288 233511904 0.04 0.10%
2000-05-31 0.43 0.51 0.33 0.35 893247104 401798112 -0.07 -0.17%
2000-04-28 0.36 0.54 0.32 0.42 564474176 251754704 0.06 0.15%
2000-03-31 0.35 0.40 0.31 0.36 134369792 45807220 0.03 0.07%
2000-02-29 0.41 0.43 0.33 0.34 164907008 61757400 -0.07 -0.17%
2000-01-31 0.42 0.49 0.38 0.41 135056000 56581620 -0.01 -0.02%
1999-12-30 0.51 0.51 0.41 0.42 140494704 23996430 -0.09 -0.18%
1999-11-30 0.60 0.71 0.45 0.51 172494000 0 -0.09 -0.15%