敏实集团(00425)每月行情

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
2015-11-27 16.00 17.24 15.12 15.42 12140916 195026896 -0.04 -0.25%
2015-10-30 13.90 16.62 13.82 16.10 28552656 440822592 0.44 3.18%
2015-09-30 13.48 15.58 13.38 13.82 11461420 161520608 -0.04 -0.30%
2015-08-31 14.30 16.00 11.90 13.50 24478224 342275840 -0.18 -1.17%
2015-07-31 17.34 18.00 11.96 15.54 21473168 342359872 -0.14 -0.81%
2015-06-30 18.58 19.70 16.86 17.34 18408040 333648640 -0.10 -0.59%
2015-05-29 19.82 20.00 18.18 19.10 22503064 431911584 0.18 0.93%
2015-04-30 15.32 20.30 15.08 19.42 59922140 1101167360 0.14 0.91%
2015-03-31 16.28 16.52 13.74 15.32 26786520 389239712 -0.16 -0.98%
2015-02-27 16.20 16.40 15.56 16.20 13362630 214464864 -0.08 -0.49%
2015-01-30 16.10 16.80 15.66 16.20 13000691 212699488 -0.10 -0.62%
2014-12-30 16.28 16.50 15.36 16.00 8600329 136864800 -0.46 -2.83%
2014-11-28 14.98 16.32 14.68 16.16 12979830 197973792 0.00 0.00%
2014-10-30 15.04 15.88 14.70 14.88 13750471 207854720 0.06 0.40%
2014-09-30 16.50 17.36 14.94 15.00 13012231 210788512 0.50 3.03%
2014-08-29 14.92 17.04 14.30 16.48 13679670 215017824 0.20 1.34%
2014-07-31 15.08 15.84 14.32 14.92 13344898 200589152 -0.10 -0.59%
2014-06-30 13.01 15.26 13.00 15.02 23516558 330920224 -0.10 -0.59%
2014-05-30 12.18 14.34 11.70 13.40 33956440 414679136 -0.10 -0.59%
2014-04-30 15.80 15.90 11.40 12.18 111705496 1417196416 -0.10 -0.59%
2014-03-31 15.54 15.82 13.68 15.82 30066692 447636576 -0.10 -0.59%
2014-02-28 15.24 16.30 14.50 15.48 16394945 251678016 -0.10 -0.59%
2014-01-30 16.10 16.38 13.54 15.16 15580011 240180128 -0.08 -0.50%
2013-12-31 16.24 17.72 15.00 16.10 26904344 433333536 1.46 8.99%
2013-11-29 16.00 16.94 14.98 16.24 20196392 321612576 0.86 5.61%
2013-10-31 15.46 17.96 14.06 16.24 36688676 576586944 -0.60 -3.88%
2013-09-30 13.96 16.16 13.06 15.46 18086130 266785584 -0.32 -2.29%
2013-08-30 13.80 14.04 11.98 13.96 13861111 183094016 -0.18 -1.30%
2013-07-31 12.06 14.10 11.86 13.80 22711776 301237024 0.34 2.82%
2013-06-28 13.36 13.46 10.66 12.06 30381284 368319872 -0.36 -2.69%
2013-05-31 13.88 14.48 12.74 13.36 23103534 316870496 -0.36 -2.59%
2013-04-30 11.44 13.92 11.00 13.88 29330348 360614016 0.06 0.52%
2013-03-28 10.14 11.86 10.12 11.44 26148104 289126464 0.10 0.99%
2013-02-28 10.50 11.90 10.02 10.14 34153292 375428160 0.16 1.52%
2013-01-31 8.91 11.08 8.96 10.50 41761796 414717120 0.18 2.02%
2012-12-31 8.38 9.02 8.18 8.91 31656780 268659680 0.07 0.83%
2012-11-30 7.83 8.50 7.62 8.38 35836968 293369888 0.14 1.79%
2012-10-31 8.18 8.27 7.45 7.83 38620744 298625504 -0.60 -7.33%
2012-09-28 8.64 9.30 8.01 8.18 23320528 202378464 -0.11 -1.27%
2012-08-31 7.95 8.88 7.80 8.64 39545028 331132736 -0.05 -0.63%
2012-07-31 8.33 8.87 7.66 7.95 22446052 184521200 0.22 2.64%
2012-06-29 9.14 9.10 8.26 8.33 21375380 184309488 -0.09 -0.99%
2012-05-31 9.56 10.18 8.80 9.10 26620756 249730416 0.35 3.56%
2012-04-30 9.02 9.94 8.60 9.83 27575052 250735024 0.20 2.22%
2012-03-30 9.59 9.61 8.19 9.00 42122712 375724032 -0.28 -2.92%
2012-02-29 8.37 9.89 8.05 9.59 38830720 345130336 -0.27 -3.23%
2012-01-31 7.29 9.13 7.31 8.37 23331512 191514832 0.43 6.09%
2011-12-30 7.12 8.08 6.57 7.29 32179844 243581296 0.81 11.74%
2011-11-30 8.00 9.06 6.70 6.90 32244076 254925488 0.13 1.59%
2011-10-31 7.14 9.00 6.03 8.17 40281632 306168864 -0.57 -7.98%
2011-09-30 8.80 10.00 7.25 7.27 66296032 568772800 1.01 11.69%
2011-08-31 12.52 14.56 8.02 8.64 50251612 490194880 -0.06 -0.48%
2011-07-29 12.58 13.44 12.00 12.52 29364322 374787296 0.60 4.77%
2011-06-30 10.40 12.90 10.12 12.58 65131280 724459520 0.22 2.09%
2011-05-31 11.18 11.42 10.28 10.50 36192016 392316512 0.02 0.18%
2011-04-27 13.04 13.40 11.84 12.06 39737600 492774528 0.16 1.23%
2011-03-31 12.70 13.12 12.70 13.04 3055670 39632824 0.66 5.33%
2011-01-21 12.76 13.58 11.56 13.06 24885312 314441472 -0.28 -2.19%
2010-12-31 13.10 14.10 12.16 12.76 28621724 370912160 -0.18 -1.37%
2010-11-30 14.50 16.00 11.50 13.10 48101884 675598080 0.00 0.00%
2010-10-29 15.52 16.20 13.36 14.50 39981512 580541312 -0.18 -1.16%
2010-09-30 12.64 15.56 12.32 15.48 34169648 139218976 0.10 0.80%
2010-08-31 11.88 13.22 10.60 12.54 30825908 125843920 0.22 1.89%
2010-07-30 9.25 11.78 8.40 11.66 27031076 268165552 -0.40 -4.30%
2010-06-30 10.34 10.56 9.25 9.30 35932880 354844768 -0.26 -2.48%
2010-05-31 11.00 12.00 8.34 10.50 71702088 708553024 -0.22 -2.00%
2010-04-30 13.60 13.60 10.72 11.02 160443440 1933884928 0.32 2.46%
2010-03-31 11.40 13.50 11.08 13.00 37254276 466520608 -0.02 -0.18%
2010-02-26 9.72 11.80 9.60 11.22 33176476 350274880 -0.16 -1.63%
2010-01-29 11.50 12.60 9.53 9.83 33323770 367526336 0.58 5.07%
2009-12-31 11.00 12.50 10.36 11.44 65345192 759073920 0.28 2.54%
2009-11-30 8.01 11.00 7.90 10.78 52760216 496793312 0.05 0.62%
2009-10-30 6.78 8.88 6.76 8.10 90059976 720742080 0.19 2.73%
2009-09-30 6.93 7.19 6.45 6.96 50761032 344114368 0.02 0.29%
2009-08-31 7.49 7.80 6.75 6.88 38057112 280629952 0.27 3.65%
2009-07-31 6.66 7.88 6.46 7.40 21507012 153419648 0.69 10.76%
2009-06-30 5.90 6.66 5.60 6.41 38362660 229184384 0.04 0.68%
2009-05-29 4.99 6.05 4.80 5.90 50208232 274238560 0.15 0.03%
2009-04-30 3.41 5.10 3.41 4.80 25987790 110152304 1.00 0.26%
2009-03-31 3.11 4.05 3.00 3.80 10053790 35581160 0.54 0.17%
2009-02-27 3.10 3.41 2.95 3.26 1894200 6116806 0.10 0.03%
2009-01-30 3.14 3.30 2.81 3.16 19128410 58878272 0.06 0.02%
2008-12-31 3.00 3.93 2.90 3.10 18617800 61192220 0.10 0.03%
2008-11-28 2.75 3.05 2.35 3.00 33213920 89301504 0.34 0.13%
2008-10-31 3.79 3.80 2.05 2.66 41625352 108420200 -1.15 -0.30%
2008-09-30 4.71 5.10 3.60 3.81 37928000 159409904 -0.89 -0.19%
2008-08-29 5.10 5.20 4.36 4.70 10148000 47803980 -0.42 -0.08%
2008-07-31 5.60 5.60 4.60 5.12 34426240 173204704 -0.36 -0.07%
2008-06-30 7.00 7.90 5.41 5.48 18047550 116386304 -1.37 -0.20%
2008-05-30 8.61 8.89 6.59 6.85 20056700 155277600 6.85 0.00%
2008-04-30 8.02 9.17 7.42 8.74 27524950 228279008 0.72 0.09%
2008-03-31 8.48 8.78 6.04 8.02 11402260 91409368 -0.54 -0.06%
2008-02-29 8.88 9.60 8.40 8.56 7094702 62944380 -0.19 -0.02%
2008-01-31 11.54 11.90 7.50 8.75 26753798 241351120 -2.77 -0.24%
2007-12-31 11.90 12.20 10.70 11.52 8499643 96540256 0.02 0.00%