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

葛洲坝(600068)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
2009-11-25 11.66 12.00 11.50 11.95 312906 3683759 0.25 2.14%
2009-11-24 12.50 12.53 11.65 11.70 428714 5188022 -0.72 -5.80%
2009-11-23 12.30 12.45 12.24 12.42 294167 3632941 0.21 1.72%
2009-11-20 12.05 12.36 11.99 12.21 359269 4368997 0.24 2.00%
2009-11-19 11.93 12.05 11.90 11.97 206068 2463957 0.06 0.50%
2009-11-18 11.95 12.11 11.86 11.91 240723 2881195 0.01 0.08%
2009-11-17 11.90 12.01 11.72 11.90 349090 4136402 -0.10 -0.83%
2009-11-16 11.68 12.10 11.66 12.00 283706 3375543 0.39 3.36%
2009-11-13 11.68 11.68 11.50 11.61 185322 2146149 -0.07 -0.60%
2009-11-12 11.58 11.83 11.41 11.68 177393 2058365 0.15 1.30%
2009-11-11 11.50 11.90 11.38 11.53 320722 3720456 -1.62 -12.32%
2009-11-02 12.68 13.22 12.55 13.15 348415 4539883 0.27 2.10%
2009-10-30 12.95 13.04 12.75 12.88 225372 2904419 0.08 0.62%
2009-10-29 12.56 13.06 12.45 12.80 344945 4435451 0.25 1.99%
2009-10-28 12.55 12.65 12.26 12.55 82709 1030501 -0.02 -0.16%
2009-10-27 12.78 12.88 12.52 12.57 165014 2098015 -0.23 -1.80%
2009-10-26 12.69 12.84 12.39 12.80 169591 2137293 0.09 0.71%
2009-10-23 12.65 12.91 12.60 12.71 133333 1700214 0.08 0.63%
2009-10-22 12.80 12.80 12.61 12.63 89545 1135045 -0.12 -0.94%
2009-10-21 12.77 13.00 12.65 12.75 140196 1799109 -0.10 -0.78%
2009-10-20 12.58 12.87 12.49 12.85 248560 3157900 0.34 2.72%
2009-10-19 12.25 12.57 12.22 12.51 158658 1975884 0.21 1.71%
2009-10-16 12.42 12.45 12.05 12.30 84122 1027460 -0.07 -0.57%
2009-10-15 12.41 12.50 12.25 12.37 120086 1484416 0.01 0.08%
2009-10-14 12.29 12.54 12.20 12.36 156486 1938421 0.16 1.31%
2009-10-13 12.15 12.22 12.01 12.20 101327 1230123 0.09 0.74%
2009-10-12 11.98 12.34 11.92 12.11 121641 1476801 0.14 1.17%
2009-10-09 11.72 11.98 11.52 11.97 89951 1063833 0.54 4.72%
2009-09-30 11.50 11.65 11.38 11.43 78215 899126 0.03 0.26%
2009-09-29 11.68 11.75 11.22 11.40 87844 1004675 -0.30 -2.56%
2009-09-28 12.05 12.12 11.53 11.70 83471 989691 -0.22 -1.85%
N 2009-09-25 11.69 12.12 11.62 11.92 133183 1591502 0.23 1.97%
N 2009-09-24 12.21 12.30 11.33 11.69 215178 2531710 -0.58 -4.73%
N 2009-09-23 12.31 12.58 12.19 12.27 171261 2119139 -0.10 -0.81%
N 2009-09-22 12.46 12.82 12.30 12.37 276288 3472538 0.01 0.08%
N 2009-09-21 11.90 12.40 11.85 12.36 207716 2525802 0.40 3.34%
2009-09-18 12.41 12.50 11.90 11.96 182369 2236414 -0.44 -3.55%
N 2009-09-17 11.90 12.57 11.90 12.40 232771 2878086 0.42 3.51%
N 2009-09-16 11.80 12.05 11.69 11.98 168217 1999452 0.16 1.35%
N 2009-09-15 11.87 12.08 11.75 11.82 125402 1491185 -0.05 -0.42%
N 2009-09-14 11.55 11.97 11.55 11.87 177963 2109935 0.36 3.13%
N 2009-09-11 11.38 11.58 11.35 11.51 137626 1583343 0.11 0.96%
N 2009-09-10 11.52 11.65 11.38 11.40 118612 1367838 -0.17 -1.47%
N 2009-09-09 11.56 11.63 11.30 11.57 139001 1592640 0.02 0.17%
N 2009-09-08 11.37 11.63 11.25 11.55 197455 2270385 0.09 0.79%
2009-09-07 11.20 11.49 11.11 11.46 318699 3608221 0.44 3.99%
N 2009-09-04 10.88 11.21 10.82 11.02 172542 1904928 0.09 0.82%
N 2009-09-03 10.52 10.98 10.43 10.93 168981 1814610 0.46 4.39%
N 2009-09-02 10.41 10.53 10.26 10.47 75992 789824 0.06 0.58%
N 2009-09-01 10.48 10.65 10.18 10.41 126250 1318943 -0.07 -0.67%
N 2009-08-31 11.09 11.09 10.46 10.48 124926 1339204 -0.70 -6.26%
N 2009-08-28 11.47 11.50 11.11 11.18 106375 1192802 -0.27 -2.36%
N 2009-08-27 11.30 11.65 11.25 11.45 152489 1751280 0.14 1.24%
N 2009-08-26 11.00 11.45 10.90 11.31 159459 1799465 0.28 2.54%
N 2009-08-25 11.39 11.39 10.80 11.03 184368 2034001 -0.43 -3.75%
N 2009-08-24 11.38 11.53 11.20 11.46 171502 1944605 0.02 0.17%
N 2009-08-21 11.08 11.51 10.91 11.44 192117 2161110 0.35 3.16%
N 2009-08-20 10.73 11.15 10.73 11.09 150382 1653504 0.41 3.84%
2009-08-19 11.45 11.46 10.51 10.68 175090 1929414 -0.78 -6.81%
N 2009-08-18 11.23 11.55 11.16 11.46 175149 1984338 0.11 0.97%
2009-08-17 11.99 11.99 11.28 11.35 196728 2292966 -0.78 -6.43%
N 2009-08-14 12.80 12.83 12.10 12.13 209087 2608586 -0.52 -4.11%
N 2009-08-13 12.68 12.79 12.40 12.65 202011 2536560 0.01 0.08%
N 2009-08-12 13.40 13.40 12.56 12.64 376043 4889102 -0.76 -5.67%
N 2009-08-11 12.97 13.50 12.81 13.40 388006 5150366 0.45 3.48%
N 2009-08-10 12.90 13.03 12.66 12.95 164071 2103859 0.24 1.89%
N 2009-08-07 13.10 13.10 12.60 12.71 237806 3057861 -0.20 -1.55%
N 2009-08-06 13.06 13.17 12.78 12.91 229637 2973830 -0.34 -2.57%
2009-08-05 13.06 13.55 12.95 13.25 357789 4754542 0.21 1.61%
N 2009-08-04 13.40 13.40 12.75 13.04 360144 4690927 -0.27 -2.03%
N 2009-08-03 13.45 13.49 13.11 13.31 281099 3731138 -0.01 -0.07%
N 2009-07-31 12.81 13.50 12.72 13.32 390135 5128934 0.62 4.88%
N 2009-07-30 12.68 12.94 12.30 12.70 233379 2947497 0.09 0.71%
N 2009-07-29 13.60 13.79 12.21 12.61 441348 5804789 -0.97 -7.14%
N 2009-07-28 13.18 13.58 13.11 13.58 422351 5617335 0.45 3.43%
N 2009-07-27 13.14 13.16 12.89 13.13 305411 3980457 0.16 1.23%
N 2009-07-24 13.21 13.34 12.71 12.97 347485 4524179 -0.09 -0.69%
N 2009-07-23 12.63 13.17 12.63 13.06 401743 5206736 0.45 3.57%
2009-07-22 12.50 12.67 12.47 12.61 237860 2988269 0.11 0.88%
N 2009-07-21 12.84 12.89 12.36 12.50 396824 4975190 -0.30 -2.34%
N 2009-07-20 12.70 12.85 12.63 12.80 236777 3014750 0.12 0.95%
N 2009-07-17 12.88 12.96 12.53 12.68 275642 3498336 -0.22 -1.71%
N 2009-07-16 13.40 13.48 12.86 12.90 219166 2870070 -0.32 -2.42%
N 2009-07-15 12.92 13.35 12.89 13.22 271624 3578122 0.32 2.48%
2009-07-14 12.83 12.97 12.75 12.90 180548 2318724 0.07 0.55%
N 2009-07-13 12.90 13.04 12.72 12.83 203652 2619042 0.02 0.16%
N 2009-07-10 12.96 13.09 12.76 12.81 170895 2203693 -0.12 -0.93%
N 2009-07-09 12.53 13.15 12.52 12.93 260481 3368519 0.42 3.36%
N 2009-07-08 12.65 12.65 12.29 12.51 305990 3813483 -0.33 -2.57%
N 2009-07-06 12.88 13.09 12.60 12.84 370540 4752968 0.08 0.63%
N 2009-07-03 12.29 12.96 12.20 12.76 403546 5128545 0.41 3.32%
N 2009-07-02 12.30 12.44 12.12 12.35 291170 3574914 0.01 0.08%
N 2009-07-01 12.17 12.36 12.06 12.34 336008 4116446 0.18 1.48%
N 2009-06-30 11.79 12.58 11.74 12.16 573949 7009752 0.50 4.29%
N 2009-06-29 11.40 11.80 11.33 11.66 464558 5396155 0.41 3.64%
N 2009-06-26 11.24 11.40 11.15 11.25 191529 2161060 0.00 0.00%
N 2009-06-25 11.26 11.31 11.00 11.25 192875 2154117 0.04 0.36%
N 2009-06-24 11.28 11.33 11.01 11.21 179219 2001262 0.11 0.99%
N 2009-06-23 11.01 11.19 10.97 11.10 120415 1332257 -0.19 -1.68%
N 2009-06-22 11.35 11.56 11.16 11.29 271485 3088519 0.07 0.62%
N 2009-06-19 11.05 11.48 10.93 11.22 321219 3614654 0.18 1.63%
N 2009-06-18 11.06 11.13 10.95 11.04 126257 1393699 0.01 0.09%
N 2009-06-17 10.79 11.06 10.79 11.03 115998 1269683 0.26 2.41%
N 2009-06-16 10.83 10.93 10.70 10.77 119460 1291844 -0.14 -1.28%
2009-06-15 10.82 10.95 10.74 10.91 96478 1046149 0.11 1.02%
N 2009-06-12 10.92 11.07 10.70 10.80 171693 1868222 -0.19 -1.73%
N 2009-06-11 11.22 11.35 10.89 10.99 233985 2584870 -0.26 -2.31%
2009-06-10 11.14 11.46 11.03 11.25 185737 2092088 0.11 0.99%
N 2009-06-09 11.44 11.58 10.88 11.14 219347 2455835 -0.13 -1.15%
2009-06-05 11.27 11.44 11.20 11.27 147719 1670896 -0.07 -0.62%
N 2009-06-04 11.32 11.57 11.13 11.34 220108 2491382 -0.07 -0.61%
N 2009-06-03 11.24 11.60 11.20 11.41 271705 3108999 0.16 1.42%
N 2009-06-02 11.55 11.55 11.22 11.25 254882 2896876 -0.26 -2.26%
N 2009-06-01 11.31 11.68 11.20 11.51 283463 3245063 0.28 2.49%
N 2009-05-27 11.35 11.44 11.18 11.23 163624 1842845 -0.09 -0.80%
N 2009-05-26 11.40 11.65 11.31 11.32 330833 3802449 -0.14 -1.22%