盈德气体(02168)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 3.41 3.51 3.16 3.21 60365952 201432480 -0.09 -2.59%
2015-10-30 3.20 3.56 3.12 3.46 75856160 260224608 0.00 0.00%
2015-09-30 3.28 3.45 3.00 3.19 91890784 295089440 -0.08 -2.48%
2015-08-31 4.61 4.88 2.98 3.24 114952760 433775040 -0.17 -3.69%
2015-07-31 5.44 5.44 4.25 4.62 88619696 419119072 -0.25 -4.68%
2015-06-30 6.15 6.48 5.14 5.34 43592348 252741280 -0.09 -1.08%
2015-05-29 6.72 6.72 6.12 6.13 60051376 382308928 -0.20 -3.03%
2015-04-30 5.78 7.98 5.80 6.79 98961080 681267712 0.11 1.90%
2015-03-27 5.60 5.80 5.05 5.47 30787778 166872304 -0.06 -1.07%
2015-02-27 5.14 5.84 5.12 5.60 36566872 200732080 -0.05 -0.95%
2015-01-30 5.45 6.10 5.01 5.24 64120308 357368768 0.50 9.17%
2014-12-30 5.76 5.82 5.04 5.16 70653520 372594272 -0.42 -7.18%
2014-11-28 6.10 6.69 5.69 5.82 168773888 1030315840 0.05 0.84%
2014-10-28 7.34 7.30 6.00 6.01 68939232 453291872 -0.41 -5.59%
2014-09-30 8.35 8.51 7.11 7.34 14778008 116533784 0.01 0.12%
2014-08-28 8.49 8.50 7.83 8.04 35171728 284083744 -0.15 -1.77%
2014-07-31 8.33 8.74 8.26 8.49 34870368 295579104 -0.09 -1.08%
2014-06-30 8.44 8.65 8.22 8.40 14436478 122235720 -0.09 -1.08%
2014-05-29 8.32 8.38 7.75 8.19 16825100 134951216 -0.09 -1.08%
2014-04-30 7.33 8.22 7.30 7.82 56583456 446711840 -0.09 -1.08%
2014-03-31 6.95 7.42 6.39 7.38 56612256 383857696 -0.09 -1.08%
2014-02-28 6.70 7.43 6.38 6.89 42917360 293239360 -0.09 -1.08%
2014-01-30 8.12 8.36 6.77 6.84 39668268 296490208 0.06 0.74%
2013-12-31 8.30 8.50 7.65 8.12 42576076 344424640 -0.01 -0.12%
2013-11-29 8.00 8.58 6.30 8.30 33422314 268299408 0.08 0.99%
2013-10-31 7.43 8.78 7.34 7.96 35242536 281234720 0.31 4.09%
2013-09-30 7.05 8.32 6.96 7.58 35509952 273993792 0.09 1.29%
2013-08-30 7.12 7.91 6.80 6.95 40035448 293287040 0.31 4.39%
2013-07-31 7.30 7.92 6.93 7.06 43574744 323309344 0.07 0.98%
2013-06-28 8.80 8.80 6.71 7.16 52077464 401656320 -0.01 -0.12%
2013-05-31 7.80 8.51 7.12 8.40 79162224 612980160 -0.34 -4.55%
2013-04-30 8.65 8.88 6.35 7.47 143773008 1000267968 -0.65 -7.51%
2013-03-28 8.99 9.60 8.30 8.65 62191920 554737920 -0.04 -0.44%
2013-02-28 8.70 9.60 8.41 9.08 46699788 419769856 0.03 0.34%
2013-01-31 7.82 9.50 7.82 8.70 114566896 976120192 0.09 1.14%
2012-12-31 8.00 8.18 7.50 7.88 54273524 422730816 0.00 0.00%
2012-11-30 7.50 7.85 7.11 7.69 48187032 361620352 0.06 0.82%
2012-10-31 6.67 7.72 6.66 7.35 68229272 501066752 0.06 0.87%
2012-09-28 6.03 6.96 6.00 6.87 111787944 707188480 0.01 0.17%
2012-08-31 6.64 7.15 5.98 6.01 73272736 476015264 -0.35 -5.27%
2012-07-31 7.25 7.25 6.00 6.64 62535104 424462784 0.05 0.71%
2012-06-29 7.06 7.62 6.88 7.06 74050704 531283968 -0.10 -1.41%
2012-05-31 9.00 9.25 6.47 7.09 120335872 934353984 -0.01 -0.11%
2012-04-30 8.72 9.07 7.86 9.02 83971936 702862656 0.00 0.00%
2012-03-30 8.75 9.55 8.15 8.82 78174464 686459264 0.15 1.74%
2012-02-29 8.48 8.95 8.14 8.62 220051680 1858958208 -0.75 -8.38%
2012-01-31 7.95 9.05 7.90 8.95 74136224 612761024 -0.15 -1.84%
2011-12-30 8.09 8.32 7.35 7.93 61275232 485520192 -0.21 -2.65%
2011-11-30 8.20 8.65 7.65 7.93 214006688 1729049728 0.23 2.75%
2011-10-31 6.92 8.57 6.42 8.38 75138128 548402048 -0.33 -4.63%
2011-09-30 8.00 8.25 6.31 7.16 63983972 486486848 0.22 2.84%
2011-08-31 8.45 8.68 7.20 7.75 91570704 739750208 0.13 1.54%
2011-07-29 7.30 8.49 7.10 8.46 70634544 552666688 0.06 0.84%
2011-06-30 7.13 7.25 6.25 7.17 69903848 482570592 0.07 1.00%
2011-05-31 7.46 7.65 6.88 7.03 44323116 326825952 0.00 0.00%
2011-04-27 6.55 7.29 6.51 7.03 54733848 380017792 0.03 0.46%
2011-03-31 6.49 6.55 6.49 6.51 3212500 20891070 0.02 0.31%
2011-01-21 6.91 7.00 5.57 5.70 61397004 379609056 -0.04 -0.58%
2010-12-31 6.75 7.14 6.37 6.91 62528756 422306368 -0.02 -0.30%
2010-11-30 6.69 7.12 6.58 6.75 82547072 565730432 0.01 0.15%
2010-10-29 7.54 7.80 6.40 6.65 94430784 662524736 0.11 1.50%
2010-09-30 7.56 7.69 7.32 7.33 4024500 30080820 -0.04 -0.53%
2010-08-13 7.62 7.64 7.10 7.20 9998318 74413144 -0.07 -0.92%
2010-07-30 7.80 7.80 6.51 7.62 37621592 273840640 -0.09 -1.16%
2010-06-30 8.03 8.38 7.63 7.79 22700310 182524480 -0.21 -2.62%
2010-05-31 8.60 8.69 7.62 8.01 52776560 425834752 -0.14 -1.61%
2010-04-30 8.66 8.85 8.40 8.67 339903904 2893191424 -0.09 -1.05%
2010-03-31 8.01 9.37 7.61 8.58 79440576 697118144 -0.13 -1.62%
2010-02-26 7.74 8.16 7.50 8.00 24814900 196844416 0.04 0.51%
2010-01-29 8.00 8.60 7.22 7.86 99249232 782902720 0.07 0.88%
2009-12-31 8.08 8.80 7.85 7.99 83435424 681988288 -0.10 -1.25%
2009-11-30 8.97 9.30 7.54 8.00 177504464 1478872320 -0.13 -1.41%
2009-10-30 7.10 9.44 7.09 9.24 569442816 4576202240 7.83 78300.00%