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

南山铝业(600219)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 12.90 13.47 12.87 13.43 430694 5675971 0.41 3.15%
2009-11-24 13.98 14.11 12.92 13.02 718157 9788532 -0.84 -6.06%
2009-11-23 13.25 13.88 13.25 13.86 479457 6511195 0.53 3.98%
2009-11-20 13.38 13.55 13.20 13.33 415601 5539817 -0.24 -1.77%
2009-11-19 13.61 13.68 13.38 13.57 357626 4830499 0.00 0.00%
2009-11-18 13.50 13.75 13.30 13.57 368556 4978137 0.10 0.74%
2009-11-17 13.60 13.95 13.30 13.47 512006 6956695 -0.02 -0.15%
2009-11-16 13.05 13.80 13.05 13.49 680464 9157827 0.61 4.74%
2009-11-13 12.35 12.90 12.21 12.88 592138 7441052 0.38 3.04%
2009-11-12 12.65 12.85 12.38 12.50 417589 5269783 -0.14 -1.11%
2009-11-11 12.61 12.89 12.50 12.64 405859 5146916 0.03 0.24%
2009-11-10 12.82 12.93 12.52 12.61 455775 5765350 -0.06 -0.47%
2009-11-09 12.66 12.85 12.46 12.67 529989 6704445 0.07 0.56%
2009-11-06 12.48 13.10 12.18 12.60 962187 12125155 0.21 1.70%
2009-11-05 12.06 12.49 11.93 12.39 979105 11996783 0.20 1.64%
2009-11-04 11.38 12.32 11.34 12.19 1305126 15726748 0.99 8.84%
2009-11-03 10.81 11.20 10.81 11.20 403323 4465785 0.43 3.99%
2009-11-02 10.10 10.80 10.02 10.77 299424 3130960 0.33 3.16%
2009-10-30 10.66 10.73 10.39 10.44 260767 2758156 0.12 1.16%
2009-10-29 10.50 10.65 10.26 10.32 300982 3148357 -0.57 -5.23%
2009-10-28 10.71 10.97 10.58 10.89 269042 2906021 0.13 1.21%
2009-10-27 11.17 11.23 10.73 10.76 360660 3969161 -0.58 -5.12%
2009-10-26 11.27 11.47 11.00 11.34 399866 4501711 0.13 1.16%
2009-10-23 10.92 11.36 10.88 11.21 421140 4701583 0.31 2.84%
2009-10-22 11.05 11.20 10.86 10.90 318404 3513082 -0.08 -0.73%
2009-10-21 10.83 11.15 10.70 10.98 367807 4017926 0.04 0.37%
2009-10-20 10.99 11.06 10.79 10.94 391033 4267221 0.09 0.83%
2009-10-19 10.43 10.95 10.32 10.85 390100 4187806 0.37 3.53%
2009-10-16 10.61 10.69 10.22 10.48 205317 2135738 -0.13 -1.23%
2009-10-15 10.73 10.87 10.48 10.61 235376 2508851 -0.04 -0.38%
2009-10-14 10.40 10.88 10.38 10.65 323876 3443317 0.16 1.52%
2009-10-13 10.25 10.50 10.21 10.49 211205 2183631 0.24 2.34%
2009-10-12 10.59 10.59 10.18 10.25 263269 2728944 -0.26 -2.47%
2009-10-09 10.06 10.51 9.96 10.51 420488 4319860 0.96 10.05%
2009-09-30 9.44 9.73 9.38 9.55 169189 1620295 0.22 2.36%
2009-09-29 9.44 9.53 9.13 9.33 169093 1574368 -0.13 -1.37%
2009-09-28 9.94 9.99 9.39 9.46 148553 1447380 -0.37 -3.76%
N 2009-09-25 9.81 9.96 9.70 9.83 180256 1771661 -0.20 -1.99%
2009-09-24 9.93 10.20 9.60 10.03 285161 2817349 0.00 0.00%
2009-09-23 10.38 10.55 9.95 10.03 244340 2494245 -0.36 -3.46%
2009-09-22 10.78 10.95 10.30 10.39 254171 2708961 -0.50 -4.59%
N 2009-09-21 10.74 10.93 10.30 10.89 320368 3413339 -0.11 -1.00%
2009-09-18 11.63 11.65 10.82 11.00 394922 4454949 -0.63 -5.42%
2009-09-17 11.69 11.80 11.46 11.63 411670 4790926 0.20 1.75%
N 2009-09-16 11.65 11.75 11.10 11.43 476086 5454948 -0.16 -1.38%
2009-09-15 11.25 11.97 11.16 11.59 641487 7389072 0.38 3.39%
N 2009-09-14 11.00 11.28 10.91 11.21 424465 4740940 0.07 0.63%
N 2009-09-11 10.80 11.25 10.74 11.14 363853 4025160 0.10 0.91%
2009-09-10 10.90 11.44 10.67 11.04 428686 4743308 -0.02 -0.18%
2009-09-09 11.00 11.25 10.74 11.06 548599 6060940 0.24 2.22%
2009-09-08 10.47 10.85 10.16 10.82 455851 4808662 0.29 2.75%
2009-09-07 10.40 10.75 10.36 10.53 354346 3732398 0.15 1.45%
2009-09-04 10.34 10.77 10.21 10.38 493372 5196633 0.00 0.00%
2009-09-03 9.66 10.48 9.61 10.38 541837 5442830 0.81 8.46%
2009-09-02 9.30 9.74 9.26 9.57 228791 2177194 0.06 0.63%
2009-09-01 9.58 9.84 9.30 9.51 325855 3122148 -0.29 -2.96%
2009-08-31 10.80 10.80 9.80 9.80 386319 3885764 -1.09 -10.01%
N 2009-08-28 11.51 11.75 10.88 10.89 492800 5516188 -0.57 -4.97%
N 2009-08-27 11.50 11.71 11.27 11.46 347161 3978631 -0.30 -2.55%
N 2009-08-26 11.35 11.95 11.20 11.76 308742 3588701 0.18 1.55%
N 2009-08-25 11.80 11.85 11.00 11.58 379058 4324531 -0.59 -4.85%
2009-08-24 11.90 12.26 11.81 12.17 485746 5851155 0.44 3.75%
2009-08-21 11.19 11.79 10.96 11.73 519080 5932563 0.37 3.26%
2009-08-20 10.90 11.47 10.72 11.36 431101 4793426 0.60 5.58%
2009-08-19 11.60 11.60 10.55 10.76 402007 4447503 -0.88 -7.56%
2009-08-18 11.10 11.79 11.01 11.64 436636 5008373 0.40 3.56%
2009-08-17 11.89 12.03 11.24 11.24 330923 3824995 -1.25 -10.01%
N 2009-08-14 13.10 13.33 12.46 12.49 317478 4096483 -0.57 -4.36%
N 2009-08-13 12.82 13.16 12.50 13.06 365658 4703798 0.41 3.24%
N 2009-08-12 13.60 13.60 12.55 12.65 347505 4505906 -1.11 -8.07%
N 2009-08-11 14.24 14.24 13.49 13.76 180668 2488849 -0.57 -3.98%
N 2009-08-10 14.11 14.48 13.82 14.33 264486 3748138 0.45 3.24%
N 2009-08-07 14.40 14.68 13.77 13.88 275312 3900243 -0.94 -6.34%
2009-08-06 15.40 15.40 14.70 14.82 299694 4505829 -0.91 -5.79%
2009-08-05 15.15 16.00 14.60 15.73 472799 7272903 0.50 3.28%
2009-08-04 15.60 15.79 14.84 15.23 397791 6144884 -0.16 -1.04%
N 2009-08-03 15.10 15.96 14.61 15.39 540604 8291331 0.21 1.38%
N 2009-07-31 14.60 15.29 14.10 15.18 595083 8764337 0.99 6.98%
N 2009-07-30 13.66 14.39 12.98 14.19 501085 6904852 0.46 3.35%
N 2009-07-29 15.15 15.15 13.73 13.73 418595 6006824 -1.54 -10.09%
N 2009-07-28 15.59 15.97 15.00 15.27 378987 5848086 -0.57 -3.60%
N 2009-07-27 14.98 16.49 14.72 15.84 592024 9297632 0.60 3.94%
2009-07-24 14.16 15.29 13.55 15.24 555239 8022462 1.34 9.64%
2009-07-23 13.75 14.34 13.72 13.90 282530 3960235 0.21 1.53%
2009-07-22 13.44 14.24 13.35 13.69 386904 5365482 0.07 0.51%
2009-07-21 14.19 14.50 13.48 13.62 479461 6621128 -0.48 -3.40%
2009-07-20 13.42 14.10 13.28 14.10 865492 11954103 1.28 9.98%
2009-07-17 11.75 12.82 11.75 12.82 639224 7968841 1.17 10.04%
2009-07-16 11.80 12.27 11.56 11.65 580933 6997790 -0.07 -0.60%
N 2009-07-15 11.11 11.75 11.11 11.72 522042 5983013 0.68 6.16%
N 2009-07-14 10.88 11.09 10.81 11.04 180787 1983860 0.18 1.66%
2009-07-13 10.99 11.14 10.84 10.86 180839 1979522 -0.18 -1.63%
2009-07-10 11.21 11.44 11.02 11.04 370186 4164260 -0.14 -1.25%
2009-07-09 10.89 11.24 10.72 11.18 336518 3692078 0.34 3.14%
2009-07-08 10.58 10.87 10.53 10.84 201954 2167593 0.15 1.40%
2009-07-07 10.70 10.80 10.55 10.69 191575 2045754 -0.05 -0.47%
N 2009-07-06 10.45 10.96 10.29 10.74 352439 3767631 0.28 2.68%
2009-07-03 10.51 10.53 10.30 10.46 153185 1598553 -0.16 -1.51%
N 2009-07-02 10.38 10.74 10.38 10.62 314525 3318740 0.30 2.91%
2009-07-01 10.20 10.39 10.14 10.32 171425 1756657 0.07 0.68%
2009-06-30 10.36 10.42 10.17 10.25 114735 1180634 -0.11 -1.06%
2009-06-29 10.33 10.41 10.20 10.36 110881 1141118 0.01 0.10%
2009-06-26 10.49 10.49 10.33 10.35 78945 819399 -0.10 -0.96%
2009-06-25 10.52 10.58 10.30 10.45 137583 1431346 -0.02 -0.19%
N 2009-06-24 10.16 10.54 10.16 10.47 159805 1660332 0.34 3.36%
N 2009-06-23 10.05 10.24 10.00 10.13 158885 1607563 -0.21 -2.03%
2009-06-22 10.36 10.51 10.30 10.34 121816 1268475 -0.05 -0.48%
2009-06-19 10.53 10.67 10.31 10.39 122411 1276382 -0.15 -1.42%
2009-06-18 10.51 10.70 10.45 10.54 150437 1587239 0.03 0.28%
2009-06-17 10.32 10.55 10.19 10.51 138621 1442690 0.13 1.25%
2009-06-16 10.26 10.46 10.18 10.38 105971 1091145 -0.07 -0.67%
2009-06-15 10.33 10.46 10.15 10.45 111341 1147237 0.05 0.48%
2009-06-12 10.67 10.78 10.29 10.40 168774 1777690 -0.17 -1.61%
2009-06-11 10.91 10.93 10.50 10.57 211348 2254299 -0.42 -3.82%
2009-06-10 11.02 11.18 10.88 10.99 266915 2942843 0.14 1.29%
2009-06-09 10.98 11.09 10.54 10.85 313264 3384692 -0.25 -2.25%
2009-06-08 10.50 11.11 10.49 11.10 331334 3609599 0.44 4.13%
2009-06-05 11.10 11.35 10.61 10.66 560279 6186350 -0.22 -2.02%
N 2009-06-04 10.25 11.05 10.14 10.88 577850 6113888 0.76 7.51%
2009-06-02 10.19 10.41 10.06 10.12 217691 2235136 0.08 0.80%
2009-06-01 9.99 10.26 9.97 10.04 204469 2069129 0.21 2.14%
2009-05-27 9.86 9.96 9.71 9.83 93471 920708 0.10 1.03%
2009-05-26 10.02 10.15 9.70 9.73 153304 1527660 -0.11 -1.12%