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%