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

包钢稀土(600111)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 29.50 30.18 28.02 28.54 236890 6912636 -1.58 -5.25%
2009-11-26 31.03 31.79 30.00 30.12 275659 8494825 -0.80 -2.59%
2009-11-25 30.11 31.10 30.00 30.92 224119 6828977 0.32 1.05%
2009-11-24 31.29 32.30 30.41 30.60 443946 13984790 -0.65 -2.08%
2009-11-23 30.86 31.39 30.70 31.25 209018 6480682 0.38 1.23%
2009-11-20 31.28 31.28 30.70 30.87 181661 5611470 -0.51 -1.62%
2009-11-19 31.18 31.50 31.00 31.38 163864 5121483 0.24 0.77%
2009-11-18 31.55 31.70 30.99 31.14 170137 5307243 -0.20 -0.64%
2009-11-17 32.05 32.18 31.18 31.34 229643 7219590 -0.46 -1.45%
2009-11-16 30.99 32.12 30.83 31.80 347583 10996653 1.05 3.42%
2009-11-13 30.25 30.77 30.00 30.75 154616 4694042 0.32 1.05%
2009-11-12 30.62 31.03 30.25 30.43 162045 4964081 -0.12 -0.39%
2009-11-11 30.86 30.95 30.35 30.55 184539 5642468 -0.49 -1.58%
2009-11-10 31.91 32.15 30.99 31.04 235200 7391781 -0.62 -1.96%
2009-11-09 31.40 31.84 31.12 31.66 268835 8498593 0.27 0.86%
2009-11-06 30.61 32.00 30.35 31.39 395211 12349633 1.00 3.29%
2009-11-05 30.98 30.99 30.06 30.39 188134 5727446 -0.36 -1.17%
2009-11-04 31.00 31.30 30.45 30.75 244332 7540723 -0.04 -0.13%
2009-11-03 30.30 31.08 30.30 30.79 247399 7579930 0.61 2.02%
2009-11-02 28.70 30.28 28.52 30.18 254688 7509677 0.39 1.31%
2009-10-30 30.10 30.70 29.53 29.79 293123 8845089 0.55 1.88%
2009-10-29 29.78 30.18 29.10 29.24 284065 8369040 -1.37 -4.48%
2009-10-28 30.30 30.85 29.85 30.61 236329 7173427 -0.02 -0.07%
2009-10-27 31.50 31.59 30.12 30.63 414657 12797915 -1.48 -4.61%
2009-10-26 32.49 32.77 31.79 32.11 278511 8976395 -0.54 -1.65%
2009-10-23 32.40 33.30 32.00 32.65 434414 14189509 0.35 1.08%
2009-10-22 31.74 32.48 31.50 32.30 338109 10800971 0.62 1.96%
2009-10-21 31.68 33.09 31.50 31.68 546730 17786182 -0.33 -1.03%
2009-10-20 32.00 32.38 31.13 32.01 740860 23545656 0.46 1.46%
2009-10-19 28.70 31.55 28.19 31.55 717440 21905760 2.87 10.01%
2009-10-16 29.00 29.19 28.10 28.68 218590 6223065 -0.30 -1.03%
2009-10-15 29.20 29.49 28.60 28.98 230525 6685628 0.21 0.73%
2009-10-14 28.41 29.44 28.36 28.77 310221 8971117 0.29 1.02%
2009-10-13 28.02 28.95 28.02 28.48 205440 5841553 0.18 0.64%
2009-10-12 29.40 29.40 28.20 28.30 327977 9369640 -1.11 -3.77%
2009-10-09 28.48 29.54 28.00 29.41 439017 12693320 2.44 9.05%
2009-09-30 26.80 28.00 26.58 26.97 347180 9465272 0.69 2.63%
2009-09-29 27.58 27.98 25.52 26.28 390101 10310068 -1.52 -5.47%
2009-09-28 29.41 30.13 27.45 27.80 428635 12269000 -2.01 -6.74%
N 2009-09-25 30.50 32.12 29.70 29.81 798687 24672336 -1.18 -3.81%
N 2009-09-24 28.90 30.99 28.31 30.99 902126 27006584 2.82 10.01%
2009-09-23 28.61 29.38 27.66 28.17 375708 10749346 -0.28 -0.98%
2009-09-22 28.80 29.79 28.38 28.45 375224 10893470 -0.55 -1.90%
2009-09-21 29.00 29.10 27.70 29.00 406518 11592247 -0.53 -1.79%
2009-09-18 30.24 30.67 29.16 29.53 534901 15920419 -0.81 -2.67%
N 2009-09-17 29.83 32.00 29.83 30.34 603502 18598760 0.89 3.02%
2009-09-16 29.90 30.20 28.67 29.45 541067 15904847 -0.63 -2.09%
2009-09-15 29.65 30.76 29.02 30.08 534017 15980843 0.40 1.35%
N 2009-09-14 28.60 30.80 28.27 29.68 617129 18419996 1.37 4.84%
2009-09-11 27.81 29.00 27.74 28.31 543994 15441964 0.00 0.00%
2009-09-10 29.00 29.33 28.16 28.31 568350 16363054 -1.26 -4.26%
N 2009-09-09 28.35 30.98 27.90 29.57 880940 25814274 0.81 2.82%
N 2009-09-08 28.38 29.35 27.80 28.76 1009351 28865792 0.29 1.02%
N 2009-09-07 25.60 28.47 25.36 28.47 1157504 31458640 2.58 9.96%
N 2009-09-04 25.40 26.98 25.21 25.89 1368694 36175976 1.36 5.54%
N 2009-09-03 22.37 24.53 22.36 24.53 663156 15874525 2.23 10.00%
N 2009-09-02 20.30 22.69 20.05 22.30 444765 9597477 1.57 7.57%
N 2009-09-01 20.03 21.49 20.01 20.73 278301 5815358 0.50 2.47%
N 2009-08-31 21.50 21.66 20.10 20.23 285773 5985647 -1.73 -7.88%
N 2009-08-28 21.90 22.92 21.58 21.96 366426 8162893 -0.15 -0.68%
2009-08-27 21.30 22.80 21.09 22.11 436404 9557169 0.47 2.17%
2009-08-26 20.00 22.22 19.80 21.64 478085 10294083 1.44 7.13%
2009-08-25 20.98 20.98 19.48 20.20 280403 5629890 -0.97 -4.58%
N 2009-08-24 20.92 21.58 20.70 21.17 326342 6930439 0.89 4.39%
2009-08-21 19.90 20.48 19.70 20.28 248699 4992787 0.04 0.20%
2009-08-20 19.20 20.50 19.10 20.24 280660 5557869 0.76 3.90%
N 2009-08-19 21.40 21.40 19.48 19.48 349090 7076882 -2.17 -10.02%
N 2009-08-18 21.05 22.05 20.10 21.65 375282 7929809 -0.36 -1.64%
N 2009-08-17 23.30 23.75 22.01 22.01 479879 10901688 -2.44 -9.98%
N 2009-08-14 23.65 25.97 23.08 24.45 839114 20908788 0.83 3.51%
N 2009-08-13 23.09 23.75 22.00 23.62 490521 11322466 0.60 2.61%
N 2009-08-12 22.10 23.89 22.05 23.02 642139 14843192 1.00 4.54%
2009-08-11 22.57 22.68 21.75 22.02 130768 2887485 -0.39 -1.74%
2009-08-10 21.65 22.60 21.65 22.41 256053 5683545 0.97 4.52%
2009-08-07 22.03 22.48 21.30 21.44 207049 4530807 -0.61 -2.77%
2009-08-06 22.80 22.80 21.80 22.05 297961 6623489 -0.91 -3.96%
2009-08-05 23.46 24.00 22.38 22.96 316586 7295773 -0.67 -2.83%
2009-08-04 23.73 24.60 23.27 23.63 331408 7929680 -0.21 -0.88%
2009-08-03 23.53 24.78 23.47 23.84 404364 9727809 0.33 1.40%
2009-07-31 22.70 23.80 22.01 23.51 394226 9071909 1.17 5.24%
2009-07-30 22.18 22.77 21.08 22.34 337496 7411267 0.17 0.77%
2009-07-29 24.29 24.47 22.10 22.17 476669 11023293 -2.39 -9.73%
2009-07-28 24.19 25.75 23.81 24.56 529661 13132618 0.18 0.74%
2009-07-27 22.80 24.98 22.30 24.38 663155 15816567 1.60 7.02%
2009-07-24 22.30 23.10 21.26 22.78 458162 10134415 0.59 2.66%
2009-07-23 22.40 23.09 22.00 22.19 318347 7135405 -0.19 -0.85%
2009-07-22 22.10 23.23 22.10 22.38 418328 9458924 0.31 1.41%
2009-07-21 23.19 23.19 21.80 22.07 546937 12247164 -1.18 -5.08%
2009-07-20 21.51 23.33 21.51 23.25 765716 17236766 2.04 9.62%
2009-07-17 19.89 21.49 19.80 21.21 621993 12956369 1.22 6.10%
2009-07-16 20.92 21.46 19.90 19.99 599845 12452359 -0.63 -3.06%
2009-07-15 19.80 20.76 19.80 20.62 553645 11254046 0.96 4.88%
2009-07-14 19.50 19.80 19.41 19.66 161764 3175031 0.26 1.34%
2009-07-13 19.60 19.65 19.31 19.40 168468 3276643 -0.33 -1.67%
2009-07-10 19.70 20.39 19.48 19.73 295698 5918398 0.17 0.87%
2009-07-09 19.26 19.69 19.06 19.56 228504 4429554 0.23 1.19%
2009-07-08 19.30 19.52 19.02 19.33 180332 3472811 -0.17 -0.87%
2009-07-07 19.98 20.05 19.40 19.50 253244 4986280 -0.59 -2.94%
2009-07-06 19.85 20.38 19.40 20.09 374140 7488799 0.34 1.72%
2009-07-03 19.70 19.94 19.49 19.75 265110 5216190 -0.23 -1.15%
2009-07-02 19.33 20.79 19.24 19.98 553842 11117571 0.77 4.01%
N 2009-07-01 19.30 19.43 19.09 19.21 193043 3712273 -0.17 -0.88%
2009-06-30 19.02 19.47 18.76 19.38 316316 6085068 0.39 2.05%
2009-06-29 18.95 19.27 18.65 18.99 159036 3023960 0.08 0.42%
2009-06-26 18.85 19.28 18.71 18.91 150528 2862015 0.07 0.37%
2009-06-25 19.32 19.59 18.72 18.84 198142 3775236 -0.32 -1.67%
2009-06-24 18.50 19.40 18.41 19.16 305283 5808703 0.93 5.10%
2009-06-23 18.21 18.47 18.10 18.23 118863 2168094 -0.18 -0.98%
2009-06-22 18.70 18.79 18.35 18.41 163234 3015936 -0.25 -1.34%
2009-06-19 19.05 19.12 18.52 18.66 167727 3130156 -0.34 -1.79%
2009-06-18 18.94 19.29 18.90 19.00 144008 2746371 0.14 0.74%
2009-06-17 18.70 18.95 18.60 18.86 115048 2157181 0.17 0.91%
2009-06-16 18.55 18.98 18.41 18.69 112052 2092565 -0.15 -0.80%
2009-06-15 18.51 18.88 18.29 18.84 159772 2973797 0.32 1.73%
2009-06-12 19.08 19.25 18.40 18.52 222645 4177447 -0.52 -2.73%
2009-06-11 19.31 19.49 18.98 19.04 149844 2872146 -0.27 -1.40%
2009-06-10 19.46 19.80 19.14 19.31 171938 3335671 0.02 0.10%
2009-06-09 19.28 19.34 18.81 19.29 207261 3951199 -0.15 -0.77%
2009-06-08 20.29 20.30 19.00 19.44 405904 7921284 -0.81 -4.00%
N 2009-06-05 20.95 21.47 20.16 20.25 516052 10764026 -0.68 -3.25%
2009-06-04 19.75 21.60 19.51 20.93 767355 15782961 0.95 4.75%
2009-06-03 19.40 19.99 19.10 19.98 512234 10047289 0.63 3.26%
N 2009-06-02 19.33 19.95 19.20 19.35 403334 7904097 0.21 1.10%
2009-06-01 18.91 19.64 18.91 19.14 341177 6592483 0.45 2.41%