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

平高电气(600312)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 17.39 17.70 17.21 17.63 164175 2866128 0.10 0.57%
2009-11-24 18.35 18.38 17.45 17.53 490169 8823260 -1.06 -5.70%
2009-11-23 18.09 18.76 17.90 18.59 267822 4916803 0.57 3.16%
2009-11-20 17.98 18.25 17.90 18.02 146086 2641077 -0.07 -0.39%
2009-11-19 17.81 18.10 17.62 18.09 186194 3320879 0.26 1.46%
2009-11-18 18.00 18.14 17.66 17.83 136525 2433115 -0.23 -1.27%
2009-11-17 18.48 18.48 17.90 18.06 186234 3363453 -0.43 -2.33%
2009-11-16 18.33 18.75 18.00 18.49 174699 3222680 0.20 1.09%
2009-11-13 18.48 18.48 17.65 18.29 209930 3784125 0.18 0.99%
2009-11-06 18.32 18.46 18.05 18.11 177233 3224720 -0.15 -0.82%
2009-11-05 18.90 18.98 18.08 18.26 190023 3485878 -0.32 -1.72%
2009-11-04 18.60 18.90 18.32 18.58 262406 4887849 0.30 1.64%
2009-11-03 17.38 18.30 17.35 18.28 222614 4012783 0.86 4.94%
2009-11-02 16.71 17.50 16.60 17.42 108171 1863052 0.47 2.77%
2009-10-30 17.31 17.38 16.90 16.95 84915 1455358 -0.28 -1.62%
2009-10-29 17.09 17.39 16.95 17.23 42243 726341 -0.02 -0.12%
2009-10-28 16.90 17.26 16.80 17.25 52168 890098 0.21 1.23%
2009-10-27 17.19 17.55 16.94 17.04 115465 1993365 -0.21 -1.22%
2009-10-26 17.51 17.52 17.12 17.25 93061 1605947 -0.32 -1.82%
2009-10-23 17.33 17.58 17.20 17.57 104433 1812835 0.27 1.56%
2009-10-22 17.45 17.59 17.12 17.30 72390 1252166 -0.30 -1.71%
2009-10-21 18.15 18.21 17.58 17.60 119458 2136309 -0.64 -3.51%
2009-10-20 17.86 18.27 17.76 18.24 96213 1740723 0.33 1.84%
2009-10-19 17.50 17.97 17.35 17.91 101503 1795808 0.18 1.01%
2009-10-16 17.87 17.90 17.34 17.73 38598 679499 -0.05 -0.28%
2009-10-15 18.45 18.50 17.59 17.78 69160 1244476 -0.54 -2.95%
2009-10-14 18.46 18.69 18.26 18.32 98271 1816176 -0.21 -1.13%
2009-10-13 17.97 18.61 17.71 18.53 120356 2200548 0.63 3.52%
2009-10-12 17.73 18.12 17.52 17.90 63041 1123647 0.00 0.00%
2009-10-09 17.44 17.93 17.16 17.90 49748 881720 0.76 4.43%
2009-09-30 17.20 17.37 17.09 17.14 46157 795462 0.05 0.29%
2009-09-29 16.60 17.18 16.26 17.09 71208 1194882 0.38 2.27%
2009-09-28 17.27 17.37 16.60 16.71 56221 957261 -0.28 -1.65%
2009-09-25 17.50 17.73 16.91 16.99 79231 1376453 -0.56 -3.19%
2009-09-24 18.30 18.50 17.15 17.55 109929 1954104 -0.75 -4.10%
2009-09-23 18.70 19.36 18.00 18.30 156885 2923269 -0.60 -3.17%
N 2009-09-22 19.00 19.43 18.71 18.90 217774 4166059 -0.31 -1.61%
N 2009-09-21 17.81 19.66 17.75 19.21 268176 4979636 1.33 7.44%
N 2009-09-18 18.57 19.12 17.60 17.88 209889 3902875 -0.69 -3.72%
2009-09-17 18.56 18.80 18.01 18.57 214524 3936124 -0.01 -0.05%
N 2009-09-16 17.92 18.95 17.90 18.58 265215 4873104 0.65 3.62%
N 2009-09-15 17.76 18.20 17.65 17.93 99833 1786593 0.05 0.28%
2009-09-14 17.81 17.95 17.49 17.88 119302 2114288 0.13 0.73%
2009-09-11 18.00 18.20 17.65 17.75 102052 1819549 -0.31 -1.72%
2009-09-10 17.80 18.36 17.61 18.06 205568 3735353 0.41 2.32%
N 2009-09-09 17.94 17.95 17.44 17.65 119236 2109932 -0.26 -1.45%
N 2009-09-08 17.30 17.95 17.20 17.91 184258 3268574 0.50 2.87%
N 2009-09-07 17.00 17.54 17.00 17.41 142246 2466996 0.29 1.69%
2009-09-04 16.39 17.26 16.21 17.12 132496 2216714 0.72 4.39%
2009-09-03 15.50 16.45 15.50 16.40 69787 1126057 0.74 4.72%
2009-09-02 15.68 15.95 15.25 15.66 72303 1125356 -0.02 -0.13%
N 2009-09-01 15.59 16.09 15.50 15.68 57630 912702 -0.23 -1.45%
N 2009-08-31 17.03 17.03 15.87 15.91 131483 2159718 -1.29 -7.50%
N 2009-08-28 16.90 17.38 16.72 17.20 130540 2230857 0.19 1.12%
N 2009-08-27 17.00 17.35 16.80 17.01 90727 1550020 0.02 0.12%
2009-08-26 16.82 17.37 16.53 16.99 203534 3491396 0.23 1.37%
N 2009-08-25 16.57 17.05 16.25 16.76 154628 2573498 0.09 0.54%
N 2009-08-24 15.91 16.88 15.87 16.67 171584 2833515 0.80 5.04%
N 2009-08-21 15.60 16.05 15.40 15.87 88621 1401006 0.20 1.28%
2009-08-20 15.30 15.70 14.91 15.67 73118 1129387 0.25 1.62%
2009-08-19 15.80 16.30 15.27 15.42 89503 1423340 -0.54 -3.38%
2009-08-18 15.79 16.31 15.65 15.96 117564 1886513 0.16 1.01%
2009-08-17 15.81 16.02 15.23 15.80 117066 1837137 -0.58 -3.54%
2009-08-14 16.69 16.84 15.28 16.38 202093 3197086 -0.42 -2.50%
2009-08-13 17.27 17.37 16.55 16.80 94208 1583777 -0.48 -2.78%
2009-08-12 17.61 17.84 17.22 17.28 165579 2913414 -0.35 -1.99%
2009-08-11 17.31 17.84 17.20 17.63 154770 2730715 0.44 2.56%
2009-08-10 17.20 17.69 16.93 17.19 92341 1593163 0.01 0.06%
N 2009-08-07 17.64 18.19 17.15 17.18 202295 3570654 -0.45 -2.55%
2009-08-06 17.00 18.28 16.80 17.63 337526 5981534 0.52 3.04%
2009-08-05 17.00 17.41 16.83 17.11 158457 2714270 0.12 0.71%
N 2009-08-04 17.35 17.39 16.80 16.99 160047 2720511 -0.35 -2.02%
N 2009-08-03 17.69 17.80 16.99 17.34 212917 3694793 -0.15 -0.86%
N 2009-07-31 17.11 17.63 16.99 17.49 132841 2314464 0.50 2.94%
2009-07-30 17.00 17.39 16.42 16.99 127765 2157397 0.09 0.53%
N 2009-07-29 18.23 18.34 16.59 16.90 232345 4085441 -1.53 -8.30%
N 2009-07-28 18.00 18.78 17.50 18.43 296936 5405314 0.45 2.50%
N 2009-07-27 18.15 18.25 17.71 17.98 201965 3625356 0.03 0.17%
N 2009-07-24 17.52 18.14 17.51 17.95 363457 6505603 0.65 3.76%
2009-07-23 17.50 17.50 16.95 17.30 228726 3933752 -0.22 -1.26%
N 2009-07-22 17.30 17.86 17.10 17.52 223325 3917570 0.12 0.69%
N 2009-07-21 18.20 18.28 17.37 17.40 320851 5661862 -0.79 -4.34%
N 2009-07-20 20.00 20.28 17.90 18.19 685510 12633772 -1.30 -6.67%
2009-07-16 19.30 19.65 18.85 19.49 317667 6113623 0.44 2.31%
2009-07-15 17.76 19.50 17.65 19.05 309464 5751710 1.31 7.38%
2009-07-14 18.11 18.49 17.45 17.74 303316 5384517 0.13 0.74%
N 2009-07-13 16.10 17.61 16.10 17.61 317731 5493674 1.59 9.93%
2009-07-10 15.76 16.40 15.76 16.02 305872 4928520 0.22 1.39%
N 2009-07-09 15.80 16.02 15.20 15.80 295898 4632406 -0.04 -0.25%
N 2009-07-08 16.00 16.28 15.37 15.84 165799 2616361 -0.13 -0.81%
2009-07-07 16.14 16.40 15.75 15.97 202826 3256920 -0.17 -1.05%
2009-07-06 16.40 16.96 15.93 16.14 297387 4887728 -0.05 -0.31%
2009-07-03 15.45 16.49 15.45 16.19 218029 3520944 0.71 4.59%
N 2009-07-02 15.40 15.85 15.28 15.48 198791 3081118 -0.23 -1.46%
N 2009-07-01 14.65 16.16 14.60 15.71 284097 4489977 1.02 6.94%
N 2009-06-30 14.98 14.98 14.55 14.69 89483 1314722 -0.26 -1.74%
2009-06-29 15.13 15.30 14.52 14.95 157520 2353161 -0.16 -1.06%
2009-06-26 14.69 15.37 14.41 15.11 248259 3708142 0.42 2.86%
2009-06-25 13.46 14.69 13.44 14.69 454916 6572281 1.34 10.04%
2009-06-24 13.20 13.39 13.11 13.35 62447 829100 0.21 1.60%
2009-06-23 13.44 13.52 13.03 13.14 70984 938942 -0.36 -2.67%
2009-06-22 13.90 13.96 13.38 13.50 98372 1330830 -0.32 -2.31%
2009-06-19 13.72 13.97 13.72 13.82 49524 684356 -0.01 -0.07%
2009-06-18 13.72 13.86 13.40 13.83 94965 1297910 0.24 1.77%
2009-06-17 13.65 13.68 13.35 13.59 50041 674098 -0.02 -0.15%
2009-06-16 13.41 13.80 13.40 13.61 87406 1195007 0.20 1.49%
2009-06-15 13.60 13.71 13.34 13.41 75758 1022241 -0.20 -1.47%
2009-06-12 14.28 14.28 13.30 13.61 96509 1324301 -0.64 -4.49%
2009-06-11 14.12 14.45 13.88 14.25 107704 1533854 0.13 0.92%
2009-06-10 14.33 14.50 13.85 14.12 117054 1640964 -0.38 -2.62%
2009-06-09 14.48 14.95 14.06 14.50 70057 1013336 -3.02 -17.24%
2009-06-08 18.27 18.46 17.22 17.52 169227 2975003 -0.68 -3.74%
2009-06-05 17.20 18.60 17.20 18.20 286164 5191790 1.00 5.81%
2009-06-04 16.70 17.95 16.51 17.20 219970 3819035 0.39 2.32%
2009-06-03 17.12 17.30 16.75 16.81 123677 2098579 -0.31 -1.81%
2009-06-02 17.38 17.40 16.80 17.12 228867 3914265 -0.13 -0.75%
2009-06-01 16.88 17.29 16.50 17.25 232469 3941773 0.41 2.44%
2009-05-27 16.59 17.17 16.41 16.84 200049 3371718 0.23 1.39%
2009-05-26 16.18 17.55 16.18 16.61 266372 4498690 0.55 3.42%