敏实集团(00425)每周行情

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 16.24 16.60 15.12 15.42 2390571 37609372 -0.06 -0.37%
2015-11-20 15.66 17.16 15.44 16.14 3572497 57093288 0.18 1.15%
2015-11-13 16.42 17.24 15.60 15.66 2687392 43679328 -0.02 -0.12%
2015-11-06 16.00 16.86 15.68 16.42 3490456 56644908 -0.04 -0.25%
2015-10-30 15.50 16.50 15.54 16.10 2356756 37614380 0.50 3.23%
2015-10-23 16.24 16.62 15.32 15.50 6384500 100656896 0.18 1.11%
2015-10-16 15.16 16.50 14.54 16.24 9752000 151436368 -0.12 -0.79%
2015-10-09 14.26 15.88 14.54 15.22 8478400 129053664 0.72 5.05%
2015-10-02 13.46 14.70 13.46 14.26 4029000 56657360 -0.32 -2.28%
2015-09-25 14.64 15.20 13.46 14.06 2980563 42543544 -0.02 -0.14%
2015-09-18 14.50 15.22 14.12 14.66 2093857 30627490 0.00 0.00%
2015-09-11 13.64 15.38 13.58 14.44 1846000 26476240 0.54 3.96%
2015-09-04 13.64 15.58 13.36 13.86 3294000 44495236 -0.14 -1.03%
2015-08-28 14.62 15.66 11.90 13.66 10979435 139394896 -2.40 -16.42%
2015-08-21 15.18 15.46 14.00 14.12 4036000 59912380 0.04 0.26%
2015-08-14 14.94 16.00 14.98 15.16 4957790 76320848 0.32 2.14%
2015-08-07 14.30 15.76 14.78 14.94 3704000 55808424 -0.18 -1.17%
2015-07-31 16.14 16.00 14.36 15.54 3554536 53891256 -1.08 -6.69%
2015-07-24 16.48 16.34 15.70 16.14 3353110 53956384 -0.28 -1.71%
2015-07-17 17.00 17.16 14.46 16.38 5680000 91896208 0.06 0.35%
2015-07-10 16.96 17.20 11.96 17.08 9453122 149370144 -0.58 -3.42%
2015-07-03 17.64 18.00 16.86 16.96 3157400 54794756 -0.04 -0.23%
2015-06-26 17.12 18.32 17.12 17.64 4728536 82863296 -0.10 -0.59%
2015-06-19 18.28 18.28 17.02 17.02 2359193 41358500 -0.10 -0.59%
2015-06-12 19.16 19.16 18.02 18.28 3947310 73080672 -0.10 -0.59%
2015-06-05 18.58 19.70 18.40 19.16 6252000 117827608 -0.10 -0.59%
2015-05-29 18.46 19.68 18.46 19.10 7050154 135000224 0.52 2.85%
2015-05-22 19.20 19.38 18.18 18.34 6296190 118087120 0.00 0.00%
2015-05-15 19.38 20.00 18.76 19.08 3116815 60825564 0.50 2.58%
2015-05-08 19.82 20.00 18.50 19.50 6053906 118279560 0.18 0.93%
2015-04-30 19.76 21.00 19.22 19.42 8803453 173482256 -0.10 -0.51%
2015-04-24 19.36 20.00 18.62 19.76 15591000 298890880 -0.58 -3.00%
2015-04-17 17.50 20.30 17.40 19.36 20036052 379788928 1.64 9.37%
2015-04-10 16.32 17.90 16.14 17.50 12745634 218684832 0.70 4.38%
2015-04-02 15.06 16.00 14.86 16.00 8890260 136501632 0.32 2.15%
2015-03-27 14.10 15.34 13.90 14.88 13334165 191168976 -0.10 -0.71%
2015-03-20 14.44 14.78 13.74 14.10 3040875 42957432 -0.30 -2.08%
2015-03-13 15.42 15.42 14.64 14.68 4715021 70596272 -0.40 -2.59%
2015-03-06 16.28 16.52 15.36 15.42 1446000 22966220 -0.16 -0.98%
2015-02-27 16.10 16.38 15.84 16.20 3855630 61668336 -0.24 -1.49%
2015-02-18 15.94 16.40 15.80 16.10 476000 7664360 0.14 0.88%
2015-02-13 16.08 16.14 15.56 15.98 3230000 51667780 -0.06 -0.37%
2015-02-06 16.20 16.30 15.58 16.06 5153000 83061256 -0.08 -0.49%
2015-01-30 16.12 16.44 15.96 16.22 1550000 25058900 0.16 0.99%
2015-01-22 16.46 16.80 15.66 16.38 4208000 69019456 0.00 0.00%
2015-01-16 16.70 16.70 15.84 16.46 2320000 38340616 -0.08 -0.48%
2015-01-09 15.80 16.74 15.80 16.70 3692891 60201448 0.12 0.75%
2015-01-02 16.10 16.10 15.68 16.00 186000 2960440 -0.10 -0.62%
2014-12-30 16.10 16.20 15.56 16.00 1781963 28374216 -0.08 -0.50%
2014-12-22 15.78 16.50 15.94 16.10 774000 12318228 0.32 2.03%
2014-12-19 15.80 16.50 15.64 15.88 5656505 90363968 -0.08 -0.50%
2014-12-12 15.98 16.00 15.36 15.96 1157336 18029240 -0.56 -3.50%
2014-12-05 16.28 16.28 15.50 16.14 2437780 38707580 -0.46 -2.83%
2014-11-27 15.20 16.32 15.20 16.32 4370160 68754320 0.40 2.67%
2014-11-18 14.98 15.02 14.98 15.00 418000 6266800 0.02 0.13%
2014-11-14 14.76 15.44 14.86 15.02 2074000 31193580 0.18 1.22%
2014-11-07 14.96 15.22 14.68 14.78 2376840 35431040 0.16 1.08%
2014-10-29 15.42 15.76 14.90 15.00 1455000 21962090 -0.40 -2.59%
2014-10-24 15.00 15.80 14.96 15.42 1233908 18767804 -0.04 -0.27%