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

莱钢股份(600102)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
2009-11-26 0.00 0.00 0.00 13.07 0 0 0.00 0.00%
2009-11-25 0.00 0.00 0.00 13.07 0 0 0.00 0.00%
2009-11-24 0.00 0.00 0.00 13.07 0 0 0.00 0.00%
2009-11-23 0.00 0.00 0.00 13.07 0 0 0.00 0.00%
2009-11-06 12.60 13.50 12.60 13.07 183074 2394938 0.56 4.48%
2009-11-05 12.65 12.74 12.20 12.51 73522 917383 -0.15 -1.19%
2009-11-04 12.40 12.92 12.14 12.66 106472 1341783 0.24 1.93%
2009-11-03 11.94 12.48 11.85 12.42 95525 1174071 0.47 3.93%
2009-11-02 11.01 11.97 10.93 11.95 69457 800491 0.40 3.46%
2009-10-30 11.75 11.86 11.50 11.55 55472 647435 -0.02 -0.17%
2009-10-29 12.04 12.04 11.46 11.57 75186 877181 -0.63 -5.16%
2009-10-28 12.77 12.84 11.90 12.20 154688 1879544 -0.68 -5.28%
2009-10-27 12.98 13.33 12.66 12.88 69421 903917 -0.29 -2.20%
2009-10-26 12.51 13.20 12.50 13.17 134866 1736295 0.67 5.36%
2009-10-23 12.45 12.75 12.41 12.50 94721 1187497 0.00 0.00%
2009-10-22 13.00 13.00 12.48 12.50 82420 1047547 -0.46 -3.55%
2009-10-21 12.70 13.20 12.40 12.96 91669 1179016 0.24 1.89%
2009-10-20 12.85 12.85 12.50 12.72 67535 856057 -0.19 -1.47%
2009-10-19 12.32 13.12 12.18 12.91 115797 1482397 0.28 2.22%
2009-10-16 12.35 12.75 11.71 12.63 145859 1759916 0.23 1.85%
2009-10-15 11.57 12.40 11.35 12.40 167343 2020372 1.07 9.44%
2009-10-14 11.10 12.02 11.00 11.33 142062 1629877 0.28 2.53%
2009-10-13 10.50 11.24 10.43 11.05 82235 899053 0.56 5.34%
2009-10-12 10.70 10.70 10.32 10.49 38019 398657 -0.19 -1.78%
2009-10-09 10.30 10.82 10.24 10.68 46547 493091 0.46 4.50%
2009-09-30 10.10 10.44 10.05 10.22 35130 359946 0.19 1.89%
2009-09-29 9.75 10.14 9.51 10.03 55021 540459 0.19 1.93%
2009-09-28 10.33 10.39 9.79 9.84 31761 320411 -0.39 -3.81%
2009-09-25 10.40 10.49 10.08 10.23 42532 436108 -0.29 -2.76%
2009-09-24 10.08 10.75 10.08 10.52 66917 698863 0.31 3.04%
2009-09-23 10.61 10.90 10.02 10.21 63580 661095 -0.49 -4.58%
2009-09-22 11.11 11.18 10.64 10.70 70697 770820 -0.52 -4.63%
2009-09-21 11.45 11.52 10.66 11.22 104911 1151228 -0.43 -3.69%
2009-09-18 12.09 12.37 11.58 11.65 80534 970100 -0.53 -4.35%
2009-09-17 12.02 12.30 12.02 12.18 52793 643693 0.04 0.33%
2009-09-16 12.28 12.40 11.91 12.14 74295 903694 -0.42 -3.34%
2009-09-15 12.23 13.01 11.85 12.56 115224 1428730 0.33 2.70%
2009-09-14 12.30 12.52 12.05 12.23 82205 1001023 -0.05 -0.41%
2009-09-11 12.01 12.58 12.01 12.28 87805 1080370 -0.19 -1.52%
2009-09-10 11.61 12.59 11.61 12.47 189152 2315560 0.58 4.88%
2009-09-09 10.97 11.98 10.88 11.89 210669 2418550 0.76 6.83%
N 2009-09-08 10.71 11.14 10.15 11.13 163573 1750989 0.07 0.63%
N 2009-09-07 11.29 11.99 10.80 11.06 171967 1961768 0.18 1.65%
2009-09-04 10.51 11.35 10.47 10.88 127408 1399670 0.21 1.97%
2009-09-03 9.71 10.67 9.71 10.67 112987 1153100 0.97 10.00%
2009-09-02 9.70 9.96 9.46 9.70 73063 709394 -0.07 -0.72%
2009-09-01 9.45 9.89 9.45 9.77 101202 983915 0.09 0.93%
2009-08-31 10.51 10.55 9.68 9.68 84258 834729 -1.07 -9.95%
2009-08-28 11.60 11.65 10.51 10.75 139995 1514022 -0.93 -7.96%
2009-08-27 11.78 11.92 11.50 11.68 82956 971530 -0.14 -1.18%
2009-08-26 11.51 11.89 11.30 11.82 104285 1213031 0.11 0.94%
2009-08-25 12.85 12.85 11.60 11.71 103201 1227037 -1.18 -9.15%
2009-08-24 12.97 13.11 12.55 12.89 101137 1289915 -0.34 -2.57%
2009-08-21 12.90 13.55 12.70 13.23 126393 1669139 0.07 0.53%
2009-08-20 12.90 13.30 12.50 13.16 94237 1211619 0.06 0.46%
N 2009-08-19 13.65 14.07 12.80 13.10 70118 944262 -0.68 -4.93%
N 2009-08-18 13.00 13.90 12.50 13.78 131264 1739647 0.58 4.39%
2009-08-17 14.09 14.21 12.93 13.20 96566 1308980 -1.01 -7.11%
N 2009-08-14 13.80 14.65 13.59 14.21 115824 1671595 0.16 1.14%
2009-08-13 13.29 14.38 12.69 14.05 126595 1748452 0.37 2.71%
2009-08-12 14.10 14.42 13.60 13.68 180074 2521608 -0.07 -0.51%
N 2009-08-11 14.43 14.48 13.30 13.75 115883 1591838 -0.75 -5.17%
2009-08-10 15.50 15.65 14.00 14.50 192999 2881103 -1.04 -6.69%
N 2009-08-07 15.54 15.54 15.25 15.54 275622 4282121 1.36 9.59%
2009-07-09 13.92 15.16 13.90 14.18 104799 1531572 0.15 1.07%
N 2009-07-08 13.18 14.30 12.70 14.03 93332 1275457 0.81 6.13%
2009-07-07 12.76 13.40 12.51 13.22 140656 1841335 0.36 2.80%
N 2009-07-06 11.72 12.86 11.57 12.86 148496 1866937 1.18 10.10%
2009-07-03 11.46 11.78 11.26 11.68 50770 584066 0.09 0.78%
2009-07-02 11.53 11.76 11.43 11.59 75768 882230 0.04 0.35%
2009-07-01 10.88 11.66 10.81 11.55 118920 1357142 0.54 4.91%
2009-06-30 11.62 11.69 10.92 11.01 104884 1170069 -0.68 -5.82%
2009-06-29 11.16 11.70 11.01 11.69 104575 1200078 0.51 4.56%
2009-06-26 11.25 11.45 10.97 11.18 79137 891311 -0.13 -1.15%
2009-06-25 11.24 11.45 10.80 11.31 132449 1478046 0.07 0.62%
2009-06-24 10.80 11.45 10.78 11.24 265714 2956178 0.46 4.27%
2009-06-23 9.70 10.78 9.61 10.78 325188 3435156 0.98 10.00%
2009-06-22 9.76 9.90 9.60 9.80 72633 708599 0.19 1.98%
2009-06-18 9.69 9.78 9.58 9.61 98452 947281 -0.06 -0.62%
2009-06-17 9.63 9.69 9.48 9.67 39651 380273 0.09 0.94%
2009-06-16 9.58 9.97 9.50 9.58 76682 743447 0.01 0.10%
2009-06-15 9.50 9.59 9.29 9.57 42504 399888 0.07 0.74%
2009-06-12 9.92 10.05 9.45 9.50 87787 848130 -0.42 -4.23%
2009-06-11 10.07 10.25 9.90 9.92 71767 726260 -0.14 -1.39%
2009-06-10 10.01 10.16 9.90 10.06 52918 530855 0.06 0.60%
2009-06-09 10.17 10.19 9.73 10.00 95818 946238 -0.20 -1.96%
2009-06-08 10.54 10.54 10.00 10.20 101578 1032495 -0.34 -3.23%
2009-06-05 10.68 11.44 10.50 10.54 87999 954098 -0.17 -1.59%
2009-06-04 10.30 11.09 10.10 10.71 110432 1188139 0.34 3.28%
2009-06-03 9.95 10.38 9.85 10.37 60408 617853 0.45 4.54%
2009-06-02 10.07 10.20 9.83 9.92 70633 706967 -0.08 -0.80%
2009-06-01 9.51 10.07 9.50 10.00 51069 502618 0.51 5.37%
2009-05-27 9.50 9.71 9.42 9.49 47832 458351 -0.01 -0.10%