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

鲁润股份(600157)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
2009-11-24 14.57 14.78 13.39 13.71 98101 1405281 -0.85 -5.84%
2009-11-23 14.40 14.81 14.35 14.56 74881 1088568 0.07 0.48%
2009-11-20 14.30 14.93 13.95 14.49 128371 1850364 0.19 1.33%
2009-11-19 13.91 14.30 13.85 14.30 94757 1333906 0.39 2.80%
2009-11-18 13.88 14.29 13.82 13.91 120152 1688386 0.03 0.22%
2009-11-17 14.35 14.37 13.77 13.88 179173 2498141 -0.43 -3.00%
2009-11-16 13.13 14.31 13.13 14.31 292754 4079469 1.30 9.99%
2009-11-12 12.79 13.28 12.70 13.01 107711 1409944 0.34 2.68%
2009-11-11 12.60 12.87 12.51 12.67 89275 1131214 -0.11 -0.86%
2009-11-10 13.34 13.70 12.43 12.78 170281 2249606 -0.24 -1.84%
2009-11-09 13.33 13.33 12.76 13.02 100540 1308012 0.06 0.46%
2009-11-06 13.14 13.20 12.90 12.96 87617 1142224 -0.18 -1.37%
2009-11-05 12.67 13.28 12.42 13.14 119841 1538826 0.49 3.87%
2009-11-04 12.69 12.98 12.40 12.65 94369 1201022 0.07 0.56%
2009-11-03 12.02 12.75 12.01 12.58 109793 1363773 0.54 4.49%
2009-11-02 11.40 12.10 11.20 12.04 92778 1083876 0.17 1.43%
2009-10-30 11.99 12.15 11.68 11.87 78831 936639 0.13 1.11%
2009-10-29 12.45 12.80 11.51 11.74 136370 1641330 -0.76 -6.08%
2009-10-28 12.88 13.50 12.31 12.50 162088 2083862 -0.38 -2.95%
2009-10-27 13.10 13.18 12.69 12.88 114438 1475346 -0.26 -1.98%
2009-10-26 12.70 13.52 12.48 13.14 197095 2564509 0.51 4.04%
2009-10-23 12.53 12.71 12.29 12.63 122338 1527391 0.14 1.12%
2009-10-22 12.40 12.75 12.08 12.49 133333 1661859 0.08 0.65%
2009-10-21 11.85 12.98 11.76 12.41 208238 2604269 0.56 4.73%
2009-10-20 11.54 12.00 11.35 11.85 107490 1264466 0.47 4.13%
2009-10-19 11.02 11.52 11.00 11.38 74987 851513 0.21 1.88%
2009-10-16 11.31 11.64 10.95 11.17 103700 1171792 0.01 0.09%
2009-10-15 10.60 11.20 10.60 11.16 104326 1146610 0.63 5.98%
2009-10-14 10.48 10.80 10.48 10.53 50879 540331 0.06 0.57%
2009-10-13 10.31 10.54 10.31 10.47 33186 346130 0.16 1.55%
2009-10-12 10.58 10.64 10.20 10.31 58459 607697 -0.23 -2.18%
2009-10-09 10.40 10.54 10.15 10.54 64511 672376 0.96 10.02%
2009-09-30 9.53 9.85 9.49 9.58 22269 214660 0.13 1.38%
2009-09-29 9.50 9.79 9.03 9.45 28605 269490 -0.22 -2.27%
2009-09-28 9.99 10.20 9.50 9.67 24009 239279 -0.33 -3.30%
2009-09-25 10.06 10.24 9.95 10.00 23692 239443 -0.15 -1.48%
2009-09-24 10.24 10.42 9.91 10.15 43188 438380 -0.27 -2.59%
2009-09-23 11.01 11.18 10.27 10.42 50910 543501 -0.58 -5.27%
2009-09-22 11.17 11.57 11.00 11.00 57535 645429 -0.15 -1.34%
2009-09-21 10.94 11.16 10.63 11.15 51504 560757 -0.03 -0.27%
2009-09-18 11.80 11.89 10.90 11.18 86761 997319 -0.65 -5.50%
2009-09-17 11.85 11.95 11.63 11.83 107346 1267638 0.00 0.00%
2009-09-16 11.53 12.18 11.19 11.83 187242 2173259 0.18 1.54%
2009-09-15 10.90 11.94 10.88 11.65 215131 2498719 0.80 7.37%
2009-09-14 10.77 10.96 10.65 10.85 73865 799180 0.08 0.74%
2009-09-11 10.53 10.99 10.40 10.77 67419 726272 0.31 2.96%
2009-09-10 10.65 10.75 10.40 10.46 70291 742571 -0.40 -3.68%
2009-09-09 11.16 11.30 10.71 10.86 95286 1046655 -0.22 -1.99%
2009-09-08 10.55 11.17 10.52 11.08 113636 1230396 0.25 2.31%
2009-09-07 10.54 10.98 10.28 10.83 140825 1500490 0.34 3.24%
2009-09-04 10.57 10.67 10.30 10.49 104813 1100276 0.02 0.19%
2009-09-03 9.95 10.55 9.93 10.47 156845 1609207 0.35 3.46%
2009-09-02 9.60 10.21 9.48 10.12 149001 1503056 0.84 9.05%
2009-09-01 9.26 9.74 9.19 9.28 40429 381518 -0.27 -2.83%
2009-08-31 10.32 10.33 9.54 9.55 62350 616965 -1.05 -9.91%
2009-08-28 10.48 11.25 10.46 10.60 131946 1431901 0.20 1.92%
2009-08-27 10.36 10.58 10.10 10.40 68681 712006 -0.10 -0.95%
2009-08-26 10.12 10.53 9.91 10.50 67769 700325 0.38 3.75%
2009-08-25 10.39 10.39 9.61 10.12 65828 657066 -0.30 -2.88%
2009-08-24 10.00 10.49 10.00 10.42 82134 845708 0.54 5.47%
N 2009-08-21 9.62 9.96 9.54 9.88 62296 609214 0.16 1.65%
2009-08-20 9.20 9.90 9.20 9.72 54590 526234 0.39 4.18%
2009-08-19 10.10 10.36 9.32 9.33 62609 610478 -1.03 -9.94%
N 2009-08-18 9.78 10.63 9.47 10.36 81737 802931 -0.16 -1.52%
N 2009-08-14 11.50 11.55 10.50 10.52 70187 771304 -0.93 -8.12%
2009-08-13 11.47 11.58 11.18 11.45 48828 558088 0.12 1.06%
N 2009-08-12 11.62 12.09 11.30 11.33 64370 759431 -0.43 -3.66%
2009-08-11 11.89 11.98 11.51 11.76 40771 476099 -0.05 -0.42%
2009-08-10 12.28 12.48 11.47 11.81 92197 1097068 -0.45 -3.67%
2009-08-07 13.02 13.22 12.13 12.26 116023 1466568 -0.85 -6.48%
N 2009-08-06 12.62 13.40 12.62 13.11 234486 3075530 0.48 3.80%
N 2009-08-05 12.50 12.90 12.31 12.63 92100 1165123 0.02 0.16%
2009-08-04 12.73 12.78 12.30 12.61 107084 1332429 0.00 0.00%
2009-08-03 12.68 12.98 12.40 12.61 101851 1292836 -0.04 -0.32%
2009-07-31 12.27 12.68 12.02 12.65 120131 1481108 0.55 4.54%
N 2009-07-30 12.00 12.41 11.43 12.10 100807 1197348 0.20 1.68%
N 2009-07-29 13.00 13.08 11.90 11.90 179832 2232355 -1.30 -9.85%
2009-07-28 13.23 13.92 13.00 13.20 206061 2746292 -0.28 -2.08%
2009-07-27 12.55 13.79 12.42 13.48 277611 3616811 0.74 5.81%
2009-07-24 11.98 12.77 11.81 12.74 258011 3170248 0.76 6.34%
2009-07-23 12.15 12.50 11.76 11.98 189047 2295255 -0.01 -0.08%
2009-07-22 11.32 12.30 11.25 11.99 253043 3004020 0.62 5.45%
2009-07-21 11.76 12.00 11.32 11.37 112026 1304960 -0.28 -2.40%
2009-07-20 11.38 11.84 11.20 11.65 128868 1496289 0.35 3.10%
2009-07-17 11.40 11.54 11.11 11.30 88237 994508 -0.12 -1.05%
2009-07-16 11.79 11.98 11.38 11.42 135278 1578137 -0.44 -3.71%
2009-07-15 11.44 12.03 11.32 11.86 213070 2502920 0.48 4.22%
2009-07-14 11.23 11.44 11.07 11.38 80292 900877 0.28 2.52%
2009-07-13 11.09 11.29 10.96 11.10 56577 631430 -0.08 -0.72%
2009-07-10 11.05 11.26 10.90 11.18 80739 898180 0.16 1.45%
2009-07-09 11.10 11.10 10.84 11.02 77515 849378 -0.04 -0.36%
2009-07-08 10.81 11.17 10.80 11.06 69861 767481 0.09 0.82%
N 2009-07-07 11.25 11.26 10.86 10.97 104687 1153650 -0.31 -2.75%
2009-07-06 11.47 11.69 11.21 11.28 142001 1621376 -0.17 -1.49%
2009-07-03 11.50 11.69 11.31 11.45 216178 2477229 -0.24 -2.05%
2009-07-02 10.64 11.69 10.64 11.69 366932 4191049 1.06 9.97%
2009-07-01 10.55 10.75 10.41 10.63 90367 956509 -0.21 -1.94%
2009-06-30 11.00 11.35 10.72 10.84 161806 1793090 0.14 1.31%
2009-06-29 10.41 10.81 10.25 10.70 85720 902057 0.32 3.08%
2009-06-26 10.30 10.42 10.20 10.38 42074 433609 0.06 0.58%
2009-06-25 10.54 10.60 10.21 10.32 78542 810529 -0.22 -2.09%
2009-06-24 10.42 10.60 10.35 10.54 45968 482254 0.20 1.93%
2009-06-23 10.58 10.64 10.30 10.34 61952 645909 -0.45 -4.17%
2009-06-22 10.66 11.09 10.57 10.79 84965 922275 0.13 1.22%
2009-06-19 10.90 10.96 10.54 10.66 68631 733656 -0.32 -2.91%
2009-06-18 10.55 11.10 10.46 10.98 127317 1373493 0.47 4.47%
2009-06-17 10.40 10.69 10.27 10.51 60392 633774 -0.03 -0.28%
2009-06-16 10.12 10.69 9.91 10.54 84417 875946 0.31 3.03%
2009-06-15 10.17 10.30 9.90 10.23 65744 665543 -0.21 -2.01%
2009-06-11 10.82 10.82 10.35 10.44 89713 945586 -0.38 -3.51%
N 2009-06-10 10.75 11.03 10.50 10.82 96876 1044027 -0.08 -0.73%
2009-06-09 11.18 11.20 10.39 10.90 150012 1618650 -0.34 -3.02%
N 2009-06-08 11.60 12.30 11.17 11.24 255141 2989019 -0.28 -2.43%
2009-06-04 10.45 11.66 10.35 11.52 168664 1906236 0.93 8.78%
2009-06-03 10.23 10.74 10.10 10.59 203364 2126305 0.20 1.93%
2009-06-02 9.75 10.50 9.37 10.39 299278 2986369 0.81 8.46%
2009-06-01 9.60 9.77 9.35 9.58 231951 2219015 0.29 3.12%
N 2009-05-27 8.80 9.48 8.80 9.29 128709 1186870 0.40 4.50%
N 2009-05-26 8.90 9.14 8.83 8.89 88435 791358 -0.15 -1.66%
2009-05-25 8.78 9.28 8.73 9.04 118257 1070157 -0.09 -0.99%