证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

五矿发展(600058)每日行情

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
2009-11-27 19.40 19.40 18.60 18.73 168625 3203381 -0.86 -4.39%
2009-11-26 20.60 20.93 19.51 19.59 253584 5123822 -0.96 -4.67%
2009-11-25 20.10 20.66 19.70 20.55 204348 4122234 0.38 1.88%
2009-11-24 21.56 21.93 20.00 20.17 297313 6272805 -1.25 -5.84%
2009-11-23 21.27 21.51 21.14 21.42 199040 4242511 0.13 0.61%
2009-11-20 21.20 21.55 21.01 21.29 191963 4084056 -0.07 -0.33%
2009-11-19 20.81 21.45 20.58 21.36 247752 5203493 0.66 3.19%
2009-11-18 20.81 20.97 20.58 20.70 160349 3324800 -0.13 -0.62%
2009-11-17 20.92 21.05 20.55 20.83 221561 4594139 -0.07 -0.34%
2009-11-16 20.19 21.05 20.10 20.90 296416 6129506 0.89 4.45%
2009-11-13 19.90 20.06 19.50 20.01 146388 2898277 -0.06 -0.30%
2009-11-12 19.93 20.38 19.87 20.07 180049 3620252 0.21 1.06%
2009-11-11 19.65 20.09 19.60 19.86 114497 2272309 0.12 0.61%
2009-11-10 20.35 20.45 19.65 19.74 240917 4807036 -0.44 -2.18%
2009-11-09 20.17 20.41 20.01 20.18 217566 4388836 0.01 0.05%
2009-11-06 19.73 20.42 19.60 20.17 291236 5859343 0.54 2.75%
2009-11-05 19.81 19.81 19.28 19.63 198274 3870697 -0.08 -0.41%
2009-11-04 19.75 20.22 19.49 19.71 235744 4665520 0.03 0.15%
2009-11-03 18.95 19.97 18.90 19.68 297519 5803120 0.72 3.80%
2009-11-02 18.10 18.98 17.85 18.96 177939 3289401 0.38 2.04%
2009-10-30 18.89 19.20 18.55 18.58 122559 2305458 0.02 0.11%
2009-10-29 18.00 19.36 17.76 18.56 219956 4125097 0.20 1.09%
2009-10-28 18.00 18.39 17.98 18.36 83880 1527216 0.28 1.55%
2009-10-27 18.80 18.90 18.05 18.08 146350 2701864 -1.12 -5.83%
2009-10-26 19.40 19.48 18.98 19.20 107212 2056180 -0.16 -0.83%
2009-10-23 18.83 19.40 18.83 19.36 155697 2986666 0.52 2.76%
2009-10-22 19.05 19.35 18.76 18.84 124020 2353405 -0.33 -1.72%
2009-10-21 18.80 19.40 18.55 19.17 189354 3608237 0.32 1.70%
2009-10-20 18.77 18.94 18.58 18.85 153560 2882347 0.25 1.34%
2009-10-19 17.80 18.65 17.70 18.60 146666 2684514 0.77 4.32%
2009-10-16 18.11 18.18 17.55 17.83 87517 1552527 -0.19 -1.05%
2009-10-15 18.10 18.45 17.97 18.02 134418 2445162 0.07 0.39%
2009-10-14 17.89 18.30 17.74 17.95 146587 2641830 0.11 0.62%
2009-10-13 17.60 17.88 17.51 17.84 64827 1150594 0.18 1.02%
2009-10-12 18.19 18.24 17.61 17.66 82848 1475271 -0.47 -2.59%
2009-10-09 17.51 18.19 17.38 18.13 139373 2490883 1.31 7.79%
2009-09-30 16.70 17.17 16.60 16.82 65749 1108865 0.36 2.19%
2009-09-29 16.76 16.90 16.26 16.46 65859 1087670 -0.22 -1.32%
2009-09-28 17.36 17.65 16.46 16.68 78432 1339714 -0.64 -3.69%
2009-09-25 17.60 17.80 17.23 17.32 91095 1591496 -0.55 -3.08%
2009-09-24 17.60 18.26 17.12 17.87 100402 1774714 0.26 1.48%
2009-09-23 18.06 18.48 17.55 17.61 100798 1812855 -0.61 -3.35%
N 2009-09-22 19.01 19.14 18.20 18.22 99023 1852557 -0.86 -4.51%
N 2009-09-21 19.00 19.18 18.40 19.08 136006 2552380 -0.25 -1.29%
2009-09-18 20.20 20.48 18.99 19.33 190227 3779174 -0.97 -4.78%
2009-09-17 19.79 20.68 19.78 20.30 269003 5471746 0.59 2.99%
2009-09-16 19.68 20.25 19.08 19.71 220261 4338634 -0.17 -0.85%
N 2009-09-15 19.68 20.36 19.28 19.88 224392 4466397 0.18 0.91%
N 2009-09-14 19.28 19.96 19.18 19.70 139455 2742750 0.39 2.02%
2009-09-11 18.96 19.69 18.88 19.31 148093 2872513 0.20 1.05%
2009-09-10 19.65 19.77 18.88 19.11 182501 3517083 -0.81 -4.07%
2009-09-09 20.20 20.48 19.62 19.92 249019 4978001 -0.46 -2.26%
2009-09-08 19.84 20.48 19.47 20.38 318319 6321668 0.10 0.49%
2009-09-07 18.55 20.28 18.30 20.28 315443 6135047 1.84 9.98%
2009-09-04 18.01 18.95 17.85 18.44 153618 2850595 0.19 1.04%
N 2009-09-03 16.85 18.38 16.85 18.25 174225 3061938 1.53 9.15%
N 2009-09-02 16.28 16.78 16.15 16.72 76254 1259976 0.34 2.08%
2009-09-01 16.45 16.82 16.11 16.38 86851 1431486 -0.13 -0.79%
N 2009-08-31 17.95 17.99 16.40 16.51 160232 2691193 -1.69 -9.29%
N 2009-08-28 18.90 19.13 18.18 18.20 147441 2729521 -0.97 -5.06%
N 2009-08-27 19.35 19.53 18.72 19.17 145283 2782211 -0.32 -1.64%
2009-08-26 19.00 19.97 18.62 19.49 116658 2266898 0.31 1.62%
2009-08-25 19.90 20.00 18.24 19.18 171660 3239417 -1.07 -5.28%
2009-08-24 20.21 20.44 19.65 20.25 148193 2993118 0.26 1.30%
2009-08-21 19.59 20.09 19.20 19.99 142097 2797193 0.35 1.78%
2009-08-20 19.00 19.78 18.73 19.64 136959 2641337 0.75 3.97%
2009-08-19 20.44 20.44 18.40 18.89 186396 3567634 -1.56 -7.63%
2009-08-18 19.61 20.59 19.42 20.45 131865 2643017 0.23 1.14%
2009-08-17 21.77 21.77 20.22 20.22 127598 2660321 -2.25 -10.01%
2009-08-14 22.47 23.66 21.86 22.47 202318 4622629 0.09 0.40%
2009-08-13 22.10 22.40 21.50 22.38 110255 2428882 0.45 2.05%
2009-08-12 23.55 23.59 21.90 21.93 111727 2528802 -1.73 -7.31%
2009-08-11 23.60 23.79 23.11 23.66 60165 1411640 0.08 0.34%
2009-08-10 23.50 23.98 22.99 23.58 91673 2147584 0.50 2.17%
2009-08-07 24.18 24.55 22.99 23.08 112789 2683102 -1.12 -4.63%
2009-08-06 25.30 25.30 24.11 24.20 140740 3450655 -1.40 -5.47%
2009-08-05 26.00 26.30 24.90 25.60 154653 3955179 -0.37 -1.43%
2009-08-04 26.35 27.36 25.64 25.97 167084 4394546 -0.49 -1.85%
2009-08-03 26.25 27.58 26.01 26.46 250195 6731568 0.21 0.80%
2009-07-31 24.98 26.50 24.30 26.25 266319 6744766 1.75 7.14%
2009-07-30 24.05 24.85 23.40 24.50 263695 6398310 1.17 5.01%
2009-07-29 24.33 24.99 22.60 23.33 286709 6882577 -1.35 -5.47%
2009-07-28 25.00 25.05 23.88 24.68 323783 7938471 -0.66 -2.60%
2009-07-27 25.00 25.98 24.90 25.34 332594 8427964 0.02 0.08%
2009-07-24 24.80 25.64 24.08 25.32 342979 8519964 0.46 1.85%
2009-07-23 24.50 25.10 24.15 24.86 360937 8852723 0.09 0.36%
2009-07-22 23.07 25.20 22.91 24.77 548467 13337665 1.36 5.81%
2009-07-21 22.85 23.55 22.11 23.41 598870 13651457 0.48 2.09%
2009-07-20 22.50 23.75 22.00 22.93 824214 18689372 1.31 6.06%
N 2009-07-17 19.69 21.62 19.69 21.62 605931 12790780 1.97 10.03%
2009-07-16 19.87 20.61 19.53 19.65 407628 8226269 -0.13 -0.66%
N 2009-07-15 19.15 20.29 19.00 19.78 454392 8894905 0.93 4.93%
N 2009-07-14 18.60 18.99 18.58 18.85 161324 3034733 0.29 1.56%
2009-07-13 18.75 18.83 18.45 18.56 157307 2928050 -0.33 -1.75%
2009-07-10 18.90 19.50 18.72 18.89 321176 6142348 0.10 0.53%
2009-07-09 18.25 18.84 18.13 18.79 200656 3721592 0.51 2.79%
2009-07-08 18.23 18.41 18.05 18.28 113784 2071526 0.04 0.22%
2009-07-07 18.77 18.80 18.20 18.24 144899 2672625 -0.47 -2.51%
2009-07-06 18.30 18.79 18.10 18.71 204677 3781481 0.39 2.13%
2009-07-03 18.60 18.60 18.19 18.32 182456 3347600 -0.40 -2.14%
2009-07-02 18.78 19.16 18.61 18.72 279604 5274476 -0.03 -0.16%
2009-07-01 18.25 18.88 18.15 18.75 260527 4841371 0.46 2.52%
2009-06-30 18.24 18.35 17.95 18.29 145132 2638860 0.05 0.27%
2009-06-29 17.88 18.24 17.86 18.24 132353 2396804 0.34 1.90%
2009-06-26 18.03 18.17 17.82 17.90 83506 1494854 -0.11 -0.61%
2009-06-25 18.40 18.48 17.97 18.01 118952 2155667 -0.34 -1.85%
2009-06-24 17.78 18.35 17.73 18.35 155570 2823999 0.56 3.15%
2009-06-23 17.85 18.00 17.66 17.79 126835 2261061 -0.29 -1.60%
2009-06-22 18.12 18.30 18.00 18.08 109096 1977376 0.00 0.00%
2009-06-19 18.39 18.54 17.92 18.08 182987 3313589 -0.20 -1.09%
2009-06-18 18.35 18.58 18.22 18.28 137448 2524185 -0.12 -0.65%
2009-06-17 18.15 18.47 18.04 18.40 100566 1834697 0.20 1.10%
N 2009-06-16 18.25 18.44 18.01 18.20 98351 1789118 -0.24 -1.30%
2009-06-15 18.96 19.00 18.08 18.44 193690 3563812 -0.76 -3.96%
2009-06-12 19.01 20.29 19.01 19.20 470153 9181539 0.38 2.02%
N 2009-06-11 18.58 19.00 18.25 18.82 180046 3354913 0.24 1.29%
2009-06-10 18.40 18.60 18.09 18.58 122766 2252730 0.36 1.98%
2009-06-09 18.68 18.89 17.86 18.22 178703 3252256 -0.47 -2.52%
2009-06-08 18.78 19.09 18.50 18.69 175399 3291370 0.00 0.00%
2009-06-05 19.40 19.43 18.58 18.69 311274 5910416 -0.72 -3.71%
N 2009-06-04 18.10 19.65 18.10 19.41 561947 10682778 1.37 7.59%
N 2009-06-03 17.88 18.07 17.59 18.04 209823 3746517 0.20 1.12%
2009-06-02 17.60 18.42 17.41 17.84 285700 5136701 0.46 2.65%
2009-06-01 17.20 17.55 17.13 17.38 148588 2585601 0.32 1.88%