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

西水股份(600291)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 15.15 15.22 13.90 13.94 139787 2038224 -1.15 -7.62%
2009-11-23 15.07 15.68 14.98 15.09 113674 1729830 0.02 0.13%
2009-11-20 14.59 15.30 14.47 15.07 112034 1672845 0.38 2.59%
2009-11-19 14.55 14.74 14.46 14.69 74650 1090216 0.09 0.62%
2009-11-18 14.55 14.73 14.42 14.60 59487 866755 0.05 0.34%
2009-11-17 14.60 14.72 14.42 14.55 67529 985338 0.06 0.41%
2009-11-16 14.25 14.55 14.20 14.49 81338 1173572 0.36 2.55%
2009-11-13 14.18 14.19 13.78 14.13 63119 883909 -0.07 -0.49%
2009-11-12 13.97 14.25 13.90 14.20 92675 1308677 0.32 2.31%
2009-11-11 13.95 13.99 13.73 13.88 63360 877621 -0.12 -0.86%
2009-11-10 14.13 14.25 13.96 14.00 63811 900035 -0.01 -0.07%
2009-11-09 14.20 14.20 13.83 14.01 75030 1049688 -0.23 -1.61%
2009-11-06 13.95 14.63 13.94 14.24 151044 2170294 0.38 2.74%
2009-11-05 13.70 13.89 13.55 13.86 71097 978345 0.15 1.09%
2009-11-04 13.62 13.89 13.45 13.71 69072 946490 0.09 0.66%
2009-11-03 13.27 13.75 13.18 13.62 65065 881515 0.31 2.33%
2009-11-02 12.55 13.32 12.38 13.31 75156 969189 0.46 3.58%
2009-10-30 12.91 13.07 12.80 12.85 46737 605216 0.14 1.10%
2009-10-29 12.81 13.00 12.62 12.71 44119 566547 -0.47 -3.57%
2009-10-28 13.07 13.34 12.89 13.18 54425 714017 0.02 0.15%
2009-10-27 13.75 13.75 13.12 13.16 83239 1115034 -0.75 -5.39%
2009-10-26 13.90 13.95 13.62 13.91 77475 1067697 -0.03 -0.21%
2009-10-23 13.40 13.96 13.40 13.94 113824 1565309 0.54 4.03%
2009-10-22 13.50 13.70 13.30 13.40 79104 1065004 -0.14 -1.03%
2009-10-21 13.08 13.79 13.08 13.54 125361 1692420 0.37 2.81%
2009-10-20 12.99 13.25 12.88 13.17 61964 812145 0.20 1.54%
2009-10-19 12.55 12.99 12.50 12.97 59377 761594 0.36 2.85%
2009-10-16 12.76 12.85 12.34 12.61 40524 507727 -0.16 -1.25%
2009-10-15 12.85 13.00 12.65 12.77 58534 751357 0.15 1.19%
2009-10-14 12.56 12.84 12.52 12.62 52208 663627 0.01 0.08%
2009-10-13 12.47 12.65 12.35 12.61 32226 403277 0.14 1.12%
2009-10-12 12.33 12.73 12.25 12.47 57182 711827 0.14 1.14%
2009-10-09 11.80 12.40 11.75 12.33 57649 700015 0.74 6.38%
2009-09-30 11.56 11.70 11.41 11.59 28873 333695 0.20 1.76%
2009-09-29 11.35 11.53 11.18 11.39 32142 365473 0.03 0.26%
2009-09-28 11.91 12.19 11.23 11.36 37031 432963 -0.53 -4.46%
2009-09-25 12.01 12.10 11.70 11.89 26871 319703 -0.20 -1.65%
2009-09-24 11.78 12.33 11.46 12.09 51656 616253 0.11 0.92%
2009-09-23 12.19 12.44 11.94 11.98 54745 666459 -0.21 -1.72%
2009-09-22 12.70 12.87 12.18 12.19 49182 616488 -0.52 -4.09%
2009-09-21 12.61 12.82 11.99 12.71 58739 729872 -0.05 -0.39%
2009-09-18 13.48 13.56 12.58 12.76 87687 1151511 -0.68 -5.06%
2009-09-17 13.26 13.64 13.23 13.44 83320 1119219 0.13 0.98%
2009-09-16 13.01 13.42 12.87 13.31 101507 1342519 0.15 1.14%
2009-09-15 12.85 13.26 12.80 13.16 81853 1069957 0.30 2.33%
2009-09-14 12.80 12.90 12.60 12.86 73910 946976 0.29 2.31%
2009-09-11 12.31 12.65 12.23 12.57 66088 828287 0.26 2.11%
2009-09-10 12.55 12.65 12.29 12.31 52857 657434 -0.23 -1.83%
2009-09-09 12.36 12.65 12.30 12.54 71457 890905 0.17 1.37%
2009-09-08 11.95 12.44 11.82 12.37 71120 872749 0.30 2.49%
2009-09-07 12.13 12.38 11.94 12.07 53677 654426 -0.04 -0.33%
2009-09-04 12.05 12.28 11.90 12.11 60096 726340 0.03 0.25%
2009-09-03 11.47 12.18 11.40 12.08 75383 892622 0.61 5.32%
2009-09-02 11.09 11.51 10.96 11.47 49230 552417 0.35 3.15%
2009-09-01 11.01 11.53 11.00 11.12 53538 603347 -0.12 -1.07%
2009-08-31 12.20 12.25 11.23 11.24 89033 1030478 -1.24 -9.94%
2009-08-28 13.01 13.16 12.40 12.48 62463 787997 -0.55 -4.22%
2009-08-27 12.84 13.28 12.70 13.03 77703 1015133 0.14 1.09%
2009-08-26 12.44 13.13 12.28 12.89 67945 872745 0.40 3.20%
2009-08-25 13.22 13.22 12.10 12.49 91462 1154571 -0.82 -6.16%
2009-08-24 13.00 13.50 12.72 13.31 87164 1142656 0.17 1.29%
2009-08-21 12.33 13.27 12.33 13.14 125633 1629565 0.64 5.12%
2009-08-20 12.02 12.55 11.83 12.50 78429 958951 0.64 5.40%
2009-08-19 12.60 12.90 11.70 11.86 78189 963361 -0.90 -7.05%
2009-08-18 12.08 12.94 12.02 12.76 66377 827435 0.53 4.33%
2009-08-17 12.72 13.15 12.05 12.23 86643 1096964 -0.89 -6.78%
2009-08-14 13.81 14.00 13.00 13.12 84000 1125130 -0.78 -5.61%
2009-08-13 14.10 14.18 13.59 13.90 68978 956413 -0.07 -0.50%
2009-08-12 14.51 14.90 13.88 13.97 82904 1191673 -0.60 -4.12%
2009-08-11 14.70 14.81 14.35 14.57 47722 696875 -0.28 -1.89%
2009-08-10 14.69 15.14 14.33 14.85 78891 1163948 0.42 2.91%
2009-08-07 15.06 15.35 14.32 14.43 111073 1647178 -0.67 -4.44%
2009-08-06 15.75 15.75 14.86 15.10 115621 1758332 -0.73 -4.61%
2009-08-05 16.50 16.50 15.75 15.83 113252 1817925 -0.75 -4.52%
2009-08-04 16.30 16.95 15.71 16.58 151824 2460163 0.13 0.79%
2009-08-03 15.71 16.80 15.51 16.45 169832 2735727 1.17 7.66%
2009-07-31 15.45 15.78 15.11 15.28 187625 2900605 0.01 0.07%
2009-07-30 14.18 15.27 13.90 15.27 231670 3400957 1.40 10.09%
2009-07-29 14.67 15.06 13.26 13.87 172291 2482924 -0.79 -5.39%
N 2009-07-28 14.43 15.14 14.19 14.66 253610 3730994 0.24 1.66%
2009-07-27 13.39 14.42 13.39 14.42 288461 4108608 1.30 9.91%
N 2009-07-24 12.80 13.14 12.70 13.12 122959 1596509 0.32 2.50%
2009-07-23 12.75 12.98 12.54 12.80 78613 1002417 0.04 0.31%
2009-07-22 12.62 12.83 12.50 12.76 65517 829318 0.19 1.51%
2009-07-21 13.09 13.12 12.51 12.57 91298 1171920 -0.52 -3.97%
2009-07-20 12.80 13.15 12.76 13.09 99745 1296792 0.28 2.19%
2009-07-17 12.75 12.90 12.69 12.81 71637 915378 0.01 0.08%
2009-07-16 12.89 13.10 12.50 12.80 111520 1436426 -0.08 -0.62%
2009-07-15 12.65 13.22 12.62 12.88 117914 1521871 0.30 2.38%
2009-07-14 12.36 12.62 12.36 12.58 82704 1035127 0.24 1.95%
N 2009-07-13 12.58 12.67 12.25 12.34 114303 1416264 -0.36 -2.83%
N 2009-07-10 12.85 12.94 12.60 12.70 66430 846631 -0.09 -0.70%
2009-07-09 12.72 12.99 12.72 12.79 77181 991014 0.01 0.08%
2009-07-08 12.48 12.86 12.42 12.78 84111 1065021 0.12 0.95%
2009-07-07 13.40 13.40 12.60 12.66 137595 1782272 -0.76 -5.66%
2009-07-06 13.12 13.75 12.86 13.42 126640 1675414 0.41 3.15%
2009-07-03 12.38 13.17 12.25 13.01 130912 1685902 0.58 4.67%
2009-07-02 12.40 12.56 12.13 12.43 118872 1470506 0.09 0.73%
2009-07-01 11.87 12.44 11.85 12.34 111696 1366078 0.56 4.75%
2009-06-30 11.90 12.16 11.65 11.78 97576 1162828 -0.17 -1.42%
2009-06-29 11.35 12.05 11.21 11.95 137236 1607344 0.62 5.47%
2009-06-26 11.31 11.46 11.06 11.33 76559 862156 -0.01 -0.09%
2009-06-25 11.50 11.87 11.27 11.34 94006 1091314 -0.14 -1.22%
2009-06-24 11.35 11.60 11.14 11.48 87512 1001728 0.20 1.77%
2009-06-23 11.15 11.50 10.95 11.28 89676 1005227 0.00 0.00%
2009-06-22 11.40 11.66 11.15 11.28 140112 1598437 0.02 0.18%
2009-06-19 10.88 11.55 10.81 11.26 151993 1705143 0.37 3.40%
2009-06-18 10.79 11.19 10.71 10.89 131202 1441971 0.22 2.06%
2009-06-17 10.43 10.73 10.42 10.67 59928 634951 0.15 1.43%
2009-06-16 10.33 10.65 10.25 10.52 53571 564549 0.10 0.96%
2009-06-15 10.22 10.44 10.16 10.42 39922 411741 0.18 1.76%
2009-06-12 10.50 10.68 10.15 10.24 66659 691438 -0.27 -2.57%
2009-06-11 10.85 10.94 10.45 10.51 83756 895033 -0.46 -4.19%
2009-06-10 10.37 11.00 10.33 10.97 136752 1475358 0.65 6.30%
2009-06-09 10.35 10.49 10.10 10.32 49832 511393 -0.12 -1.15%
2009-06-08 10.62 10.73 10.30 10.44 58627 615831 -0.17 -1.60%
2009-06-05 10.79 10.95 10.60 10.61 92422 994062 -0.17 -1.58%
2009-06-04 10.61 10.87 10.32 10.78 112202 1193839 0.18 1.70%
2009-06-03 10.15 10.68 10.13 10.60 103550 1086199 0.43 4.23%
2009-06-02 10.20 10.40 10.09 10.17 54911 563254 0.01 0.10%
2009-06-01 10.09 10.23 10.00 10.16 56996 578099 0.15 1.50%
2009-05-27 9.83 10.04 9.64 10.01 55105 546125 0.21 2.14%
2009-05-26 9.94 10.08 9.80 9.80 48623 483768 -0.16 -1.61%
2009-05-25 9.69 10.00 9.55 9.96 47699 467831 -0.11 -1.09%