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

鄂尔多斯(600295)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 13.60 13.66 13.12 13.22 91360 1218615 -0.54 -3.92%
2009-11-26 14.85 14.87 13.60 13.76 156968 2235444 -1.11 -7.46%
2009-11-25 14.32 14.90 14.09 14.87 126242 1829526 0.45 3.12%
2009-11-24 15.42 15.66 14.30 14.42 224656 3392567 -0.95 -6.18%
2009-11-23 14.57 15.40 14.51 15.37 258912 3918015 0.71 4.84%
2009-11-20 14.78 14.90 14.50 14.66 110895 1627211 -0.19 -1.28%
2009-11-19 14.60 14.97 14.45 14.85 138035 2021275 0.08 0.54%
2009-11-18 14.46 15.25 14.46 14.77 211881 3145355 0.55 3.87%
2009-11-17 14.40 14.40 14.10 14.22 114662 1628915 -0.17 -1.18%
2009-11-16 14.30 14.66 14.20 14.39 193966 2793697 0.22 1.55%
2009-11-13 13.74 14.24 13.71 14.17 232332 3259312 0.41 2.98%
2009-11-12 13.50 13.87 13.40 13.76 151412 2070488 0.43 3.23%
2009-11-11 13.49 13.49 13.18 13.33 62528 833021 -0.15 -1.11%
2009-11-10 13.56 13.70 13.44 13.48 99078 1345877 0.04 0.30%
2009-11-09 13.53 13.65 13.21 13.44 91513 1227988 -0.13 -0.96%
2009-11-06 13.57 13.78 13.41 13.57 142966 1941427 0.19 1.42%
2009-11-05 13.16 13.41 13.01 13.38 91301 1206400 0.20 1.52%
2009-11-04 13.06 13.38 12.97 13.18 87556 1154443 0.18 1.39%
2009-11-03 12.80 13.07 12.62 13.00 70217 909618 0.29 2.28%
2009-11-02 12.06 12.75 12.05 12.71 47469 593261 0.21 1.68%
2009-10-30 12.65 12.70 12.46 12.50 42837 539656 0.07 0.56%
2009-10-29 12.60 12.62 12.40 12.43 37654 471069 -0.51 -3.94%
2009-10-28 12.40 12.95 12.25 12.94 80794 1014482 0.46 3.69%
2009-10-27 13.13 13.13 12.45 12.48 82309 1047472 -0.73 -5.53%
2009-10-26 13.38 13.45 13.06 13.21 61810 817771 -0.26 -1.93%
2009-10-23 13.03 13.65 13.01 13.47 142042 1898747 0.39 2.98%
2009-10-22 12.70 13.22 12.65 13.08 83833 1084069 0.35 2.75%
2009-10-21 12.90 12.97 12.72 12.73 67394 863805 -0.21 -1.62%
2009-10-20 12.82 13.18 12.70 12.94 114649 1488366 0.12 0.94%
2009-10-19 12.20 12.85 12.04 12.82 98030 1225155 0.62 5.08%
2009-10-16 12.41 12.49 12.00 12.20 48777 594222 -0.09 -0.73%
2009-10-14 12.23 12.54 12.20 12.29 73629 909654 0.10 0.82%
2009-10-13 12.00 12.25 11.90 12.19 53218 645798 0.19 1.58%
2009-10-12 12.28 12.33 11.95 12.00 61908 745668 -0.24 -1.96%
2009-10-09 11.81 12.38 11.60 12.24 67018 807019 0.75 6.53%
2009-09-30 11.38 11.95 11.38 11.49 42203 490599 0.11 0.97%
2009-09-29 11.30 11.60 10.92 11.38 49001 549725 0.08 0.71%
2009-09-28 11.74 12.13 11.28 11.30 58642 690780 -0.41 -3.50%
2009-09-24 11.88 11.92 11.40 11.71 59149 689676 -0.18 -1.51%
2009-09-23 12.28 12.45 11.70 11.89 69831 843534 -0.32 -2.62%
2009-09-22 12.83 13.05 12.20 12.21 95669 1203932 -0.59 -4.61%
N 2009-09-21 12.80 12.98 12.26 12.80 88982 1122832 -0.23 -1.76%
2009-09-18 13.70 13.75 12.93 13.03 102029 1364474 -0.67 -4.89%
N 2009-09-17 13.25 13.80 13.21 13.70 128028 1742148 0.49 3.71%
N 2009-09-16 13.46 13.47 13.00 13.21 97521 1287272 -0.29 -2.15%
2009-09-15 13.39 13.75 13.23 13.50 127353 1728035 0.09 0.67%
N 2009-09-14 13.39 13.53 13.05 13.41 119573 1587024 0.05 0.37%
2009-09-11 13.20 13.50 13.11 13.36 123664 1647379 -0.16 -1.18%
N 2009-09-10 13.29 13.75 13.10 13.52 241805 3266687 0.28 2.12%
N 2009-09-09 12.68 13.29 12.42 13.24 166777 2135906 0.65 5.16%
2009-09-08 12.31 12.65 12.03 12.59 132443 1631569 0.30 2.44%
2009-09-07 12.09 12.48 12.00 12.29 115716 1413223 0.17 1.40%
N 2009-09-04 11.92 12.47 11.72 12.12 114584 1394964 0.23 1.93%
N 2009-09-03 11.20 12.06 11.18 11.89 116569 1356288 0.65 5.78%
2009-09-02 11.29 11.40 10.95 11.24 81664 915680 0.02 0.18%
N 2009-09-01 11.50 11.82 11.10 11.22 110194 1256586 -0.48 -4.10%
N 2009-08-31 12.85 12.85 11.70 11.70 110232 1322733 -1.30 -10.00%
N 2009-08-28 13.50 13.60 12.97 13.00 116791 1530878 -0.72 -5.25%
2009-08-27 13.80 14.32 13.39 13.72 179043 2472245 -0.67 -4.66%
N 2009-08-26 14.15 14.78 13.87 14.39 177981 2563410 -0.14 -0.96%
N 2009-08-25 13.16 14.53 12.38 14.53 292578 3993457 1.32 9.99%
2009-08-24 13.06 13.38 12.73 13.21 91754 1199843 0.17 1.30%
2009-08-21 12.80 13.15 12.51 13.04 109191 1396713 0.16 1.24%
2009-08-20 12.18 12.90 12.10 12.88 84978 1070388 0.78 6.45%
2009-08-19 13.23 13.23 11.96 12.10 86411 1086160 -1.17 -8.82%
N 2009-08-18 12.99 13.34 12.70 13.27 81797 1067452 0.21 1.61%
2009-08-17 14.01 14.39 13.06 13.06 79757 1082444 -1.45 -9.99%
2009-08-14 14.94 15.00 14.01 14.51 71518 1042928 -0.48 -3.20%
N 2009-08-13 14.78 15.06 14.49 14.99 47790 705350 0.38 2.60%
N 2009-08-12 15.30 15.33 14.55 14.61 51618 773580 -0.79 -5.13%
2009-08-11 15.43 15.49 15.04 15.40 57031 871594 -0.01 -0.07%
2009-08-10 15.33 15.52 14.95 15.41 105176 1604615 0.35 2.32%
N 2009-08-07 15.88 16.07 14.75 15.06 153930 2366004 -0.85 -5.34%
2009-08-06 16.59 16.59 15.83 15.91 114103 1830386 -0.80 -4.79%
2009-08-05 17.41 17.54 16.50 16.71 152980 2577932 -0.87 -4.95%
2009-08-04 16.60 17.78 16.60 17.58 222315 3864548 0.77 4.58%
2009-08-03 16.09 17.00 15.80 16.81 175154 2903194 0.77 4.80%
N 2009-07-31 15.49 16.18 15.31 16.04 139199 2196415 0.67 4.36%
N 2009-07-30 15.59 15.68 14.65 15.37 134674 2040921 0.25 1.65%
N 2009-07-29 16.28 16.63 14.80 15.12 186068 2945903 -1.35 -8.20%
2009-07-28 16.96 17.16 16.22 16.47 200061 3319228 -0.76 -4.41%
2009-07-27 17.22 17.28 16.68 17.23 181592 3079241 -0.05 -0.29%
N 2009-07-24 16.68 17.31 16.52 17.28 261391 4430977 0.68 4.10%
N 2009-07-23 16.55 16.82 16.36 16.60 190901 3160873 -0.40 -2.35%
N 2009-07-22 17.00 17.70 16.45 17.00 396860 6737959 0.80 4.94%
N 2009-07-21 16.45 16.88 15.40 16.20 491108 7905921 0.50 3.19%
N 2009-07-20 14.99 15.70 14.99 15.70 197482 3078159 1.43 10.02%
2009-07-17 13.20 14.48 12.88 14.27 391335 5357656 1.00 7.54%
2009-07-16 13.16 13.50 13.10 13.27 169734 2256548 0.06 0.45%
2009-07-15 13.20 13.35 12.95 13.21 123192 1616701 0.06 0.46%
2009-07-14 12.87 13.24 12.79 13.15 144063 1878565 0.28 2.18%
N 2009-07-13 12.46 12.96 12.40 12.87 130843 1668525 0.34 2.71%
2009-07-10 12.59 12.75 12.50 12.53 83013 1047861 -0.02 -0.16%
2009-07-09 12.23 12.65 12.23 12.55 91153 1134467 0.21 1.70%
N 2009-07-08 12.20 12.38 12.10 12.34 74499 910919 0.06 0.49%
2009-07-06 12.60 12.66 12.20 12.28 84735 1044398 -0.21 -1.68%
2009-07-03 12.55 12.71 12.39 12.49 101839 1273160 -0.30 -2.35%
N 2009-07-02 12.08 12.98 12.08 12.79 233518 2956863 0.71 5.88%
2009-07-01 12.18 12.30 12.04 12.08 71151 862037 -0.19 -1.55%
2009-06-30 13.29 13.29 12.20 12.27 174276 2163948 0.19 1.57%
2009-06-29 12.07 12.15 11.95 12.08 62081 747524 0.01 0.08%
2009-06-26 12.07 12.15 11.96 12.07 40058 482665 0.05 0.42%
2009-06-25 12.15 12.24 11.93 12.02 40737 490601 -0.16 -1.31%
N 2009-06-24 12.01 12.22 11.89 12.18 54946 663748 0.12 0.99%
N 2009-06-23 12.20 12.20 11.90 12.06 56374 679345 -0.09 -0.74%
N 2009-06-22 12.30 12.33 12.02 12.15 63828 772506 -0.12 -0.98%
2009-06-19 12.49 12.50 12.15 12.27 54507 667654 -0.17 -1.37%
N 2009-06-18 12.39 12.61 12.27 12.44 82078 1022375 0.13 1.06%
2009-06-17 12.19 12.33 12.12 12.31 37490 459284 0.17 1.40%
2009-06-16 12.10 12.30 12.07 12.14 29435 357336 -0.09 -0.74%
N 2009-06-15 12.31 12.39 12.01 12.23 33716 410740 0.00 0.00%
N 2009-06-12 12.32 12.78 12.01 12.23 50153 616497 -0.14 -1.13%
N 2009-06-11 12.45 12.65 12.15 12.37 58993 733332 -0.09 -0.72%
2009-06-10 12.45 12.53 12.26 12.46 43231 536078 0.02 0.16%
2009-06-09 12.50 12.60 12.01 12.44 55788 684426 -0.05 -0.40%
2009-06-08 13.08 13.08 12.25 12.49 78697 990355 -0.61 -4.66%
2009-06-04 13.32 13.36 12.81 13.10 81494 1062820 -0.19 -1.43%
N 2009-06-03 13.10 13.32 12.90 13.29 98824 1293976 0.14 1.06%
2009-06-02 13.30 13.51 13.06 13.15 78126 1030133 -0.12 -0.90%
2009-06-01 13.33 13.40 13.11 13.27 94686 1253854 0.04 0.30%