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

国阳新能(600348)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
2009-11-26 49.99 51.00 47.88 47.96 156381 7667123 -1.59 -3.21%
2009-11-25 46.96 49.65 46.96 49.55 151673 7373246 2.53 5.38%
2009-11-24 48.00 49.70 46.60 47.02 161041 7804418 -0.76 -1.59%
2009-11-23 46.53 48.09 46.53 47.78 76891 3659862 1.02 2.18%
2009-11-20 47.24 47.24 46.35 46.76 75070 3512147 -0.63 -1.33%
2009-11-19 47.30 47.69 46.49 47.39 70900 3337503 0.17 0.36%
2009-11-18 46.32 48.19 46.32 47.22 132927 6293318 1.11 2.41%
2009-11-17 46.98 47.06 45.80 46.11 112293 5201587 0.07 0.15%
2009-11-16 43.10 46.25 43.09 46.04 173556 7838978 3.21 7.50%
2009-11-12 43.00 43.39 42.60 42.83 61697 2648223 -0.07 -0.16%
2009-11-11 43.31 43.56 42.54 42.90 92577 3981534 -0.84 -1.92%
2009-11-10 44.40 45.45 43.70 43.74 108798 4851952 0.19 0.44%
2009-11-09 44.00 44.00 43.11 43.55 122125 5310188 -0.89 -2.00%
2009-11-06 44.18 45.28 44.18 44.44 99176 4448383 0.30 0.68%
2009-11-05 44.15 44.30 43.20 44.14 91027 3997989 0.21 0.48%
2009-11-04 43.90 44.25 43.11 43.93 113246 4963918 0.24 0.55%
2009-11-03 43.25 43.98 42.90 43.69 111011 4821405 0.71 1.65%
2009-11-02 40.00 43.00 39.67 42.98 133731 5568558 1.56 3.77%
2009-10-30 42.50 42.75 41.38 41.42 93935 3951176 0.42 1.02%
2009-10-29 40.85 42.50 40.65 41.00 113727 4725551 -1.14 -2.71%
2009-10-28 41.40 42.59 41.23 42.14 90022 3773205 0.62 1.49%
2009-10-27 43.40 43.68 41.00 41.52 135659 5740061 -2.63 -5.96%
2009-10-26 44.07 44.75 43.70 44.15 106610 4707754 0.08 0.18%
2009-10-23 42.30 44.76 42.28 44.07 217930 9536441 1.95 4.63%
2009-10-22 43.09 43.68 42.00 42.12 108471 4627447 -0.78 -1.82%
2009-10-21 43.38 43.90 42.70 42.90 99543 4327363 -0.45 -1.04%
2009-10-20 43.88 44.22 43.02 43.35 124480 5428393 -0.28 -0.64%
2009-10-19 43.04 44.00 41.83 43.63 156584 6761290 0.93 2.18%
2009-10-16 41.60 43.01 41.59 42.70 199934 8464864 1.55 3.77%
2009-10-15 41.59 41.88 40.70 41.15 112112 4628249 0.47 1.16%
2009-10-14 39.70 41.75 39.70 40.68 143040 5847553 1.39 3.54%
2009-10-13 38.70 40.20 38.65 39.29 110629 4370570 0.84 2.19%
2009-10-12 39.16 39.23 38.03 38.45 85911 3315746 -0.69 -1.76%
2009-10-09 37.00 39.18 36.90 39.14 127931 4879643 3.52 9.88%
2009-09-30 35.35 36.41 35.35 35.62 69298 2486932 0.43 1.22%
2009-09-29 35.20 35.55 34.33 35.19 80633 2824184 0.01 0.03%
2009-09-28 37.20 37.75 34.79 35.18 88614 3188692 -1.89 -5.10%
N 2009-09-25 37.42 37.94 36.58 37.07 82251 3066541 -0.81 -2.14%
N 2009-09-24 36.78 38.42 36.40 37.88 87226 3258043 0.46 1.23%
2009-09-23 39.60 39.83 36.68 37.42 94640 3631657 -1.78 -4.54%
N 2009-09-22 40.50 41.19 39.19 39.20 86969 3493187 -1.79 -4.37%
2009-09-21 39.00 41.21 38.10 40.99 108223 4327061 1.36 3.43%
2009-09-18 41.86 42.49 39.01 39.63 114303 4684494 -2.08 -4.99%
2009-09-17 41.53 42.70 41.53 41.71 96029 4031512 0.31 0.75%
2009-09-16 42.18 42.18 40.25 41.40 137892 5684398 -0.66 -1.57%
N 2009-09-15 42.25 43.55 41.88 42.06 178122 7615262 -0.16 -0.38%
N 2009-09-14 40.40 42.58 40.00 42.22 136572 5662503 1.66 4.09%
N 2009-09-11 39.29 41.09 39.25 40.56 99830 4044960 0.92 2.32%
N 2009-09-10 40.25 40.98 38.98 39.64 113252 4528005 -0.69 -1.71%
2009-09-09 40.72 41.33 39.75 40.33 168271 6808387 0.33 0.82%
2009-09-08 37.65 40.35 36.70 40.00 218900 8561607 1.53 3.98%
2009-09-07 39.15 40.30 38.00 38.47 149117 5834260 -0.36 -0.93%
2009-09-04 39.00 39.83 38.44 38.83 150529 5901358 -0.01 -0.03%
2009-09-03 36.60 39.27 36.00 38.84 219409 8329756 2.34 6.41%
N 2009-09-02 34.70 37.61 34.68 36.50 198931 7231344 1.83 5.28%
2009-09-01 33.00 36.36 33.00 34.67 165668 5728112 0.23 0.67%
2009-08-31 37.61 37.61 34.44 34.44 179242 6304153 -3.83 -10.01%
2009-08-28 41.15 41.55 37.76 38.27 189966 7381176 -2.79 -6.79%
2009-08-27 42.10 42.60 40.50 41.06 155309 6450936 -1.73 -4.04%
2009-08-26 42.30 44.99 41.95 42.79 187219 8210461 -0.52 -1.20%
2009-08-25 42.55 43.90 40.67 43.31 165256 6957751 0.30 0.70%
N 2009-08-24 41.30 43.66 41.30 43.01 180142 7673172 1.94 4.72%
N 2009-08-21 38.01 41.70 37.91 41.07 194420 7695347 2.46 6.37%
N 2009-08-20 36.94 39.44 36.55 38.61 216305 8262846 2.47 6.83%
N 2009-08-19 38.82 39.50 35.94 36.14 146891 5569330 -2.39 -6.20%
N 2009-08-18 37.18 38.71 36.99 38.53 133758 5062759 1.01 2.69%
N 2009-08-17 39.83 40.60 37.50 37.52 142146 5532994 -4.12 -9.89%
N 2009-08-14 41.78 43.08 40.89 41.64 139284 5864426 -0.07 -0.17%
2009-08-13 39.20 42.34 38.80 41.71 186350 7681326 2.16 5.46%
2009-08-12 41.90 42.00 39.02 39.55 129896 5270568 -2.63 -6.24%
2009-08-11 42.39 42.47 40.70 42.18 94353 3936451 0.18 0.43%
2009-08-10 42.40 43.30 40.00 42.00 196248 8159237 -0.22 -0.52%
N 2009-08-07 44.69 45.98 41.36 42.22 172725 7494896 -2.43 -5.44%
N 2009-08-06 45.20 47.50 44.00 44.65 145486 6645480 -1.78 -3.83%
N 2009-08-05 47.95 49.16 44.85 46.43 216911 10204316 -1.77 -3.67%
2009-08-04 43.60 48.20 42.73 48.20 279810 12862033 4.47 10.22%
2009-08-03 43.78 44.82 41.88 43.73 143738 6234933 -0.04 -0.09%
2009-07-31 43.30 43.90 42.50 43.77 138971 6005991 0.47 1.08%
2009-07-30 42.11 43.40 40.42 43.30 176553 7463289 1.20 2.85%
2009-07-29 44.46 44.46 40.71 42.10 163073 6914599 -2.35 -5.29%
2009-07-28 46.24 46.24 44.28 44.45 118127 5289729 -1.86 -4.02%
2009-07-27 45.95 46.72 44.44 46.31 123733 5610022 0.36 0.78%
2009-07-24 46.16 47.77 45.20 45.95 122366 5693139 0.00 0.00%
2009-07-23 46.36 47.01 45.51 45.95 112718 5203131 -0.40 -0.86%
N 2009-07-22 43.30 47.66 43.00 46.35 173521 7915235 2.75 6.31%
N 2009-07-21 43.30 44.90 42.01 43.60 137841 5959007 0.10 0.23%
2009-07-20 42.88 45.55 41.60 43.50 176666 7586640 1.04 2.45%
2009-07-17 42.11 43.57 41.62 42.46 87438 3741523 0.29 0.69%
N 2009-07-16 42.18 43.88 41.00 42.17 126993 5398803 -0.03 -0.07%
N 2009-07-15 39.40 42.29 38.30 42.20 219057 8770077 3.59 9.30%
N 2009-07-14 35.71 38.61 35.71 38.61 243750 9339139 3.51 10.00%
N 2009-07-13 36.00 36.97 34.85 35.10 101866 3615961 -1.41 -3.86%
2009-07-10 36.70 37.69 35.99 36.51 74399 2729612 -0.47 -1.27%
2009-07-09 34.50 37.20 34.03 36.98 180934 6451328 2.00 5.72%
2009-07-08 31.46 35.00 31.41 34.98 158883 5223384 3.03 9.48%
N 2009-07-07 32.25 32.59 31.40 31.95 128263 4095196 -0.35 -1.08%
2009-07-06 32.43 33.20 31.80 32.30 126960 4103996 -0.03 -0.09%
2009-07-03 32.00 33.39 31.80 32.33 157726 5157446 -0.17 -0.52%
2009-07-02 32.78 33.20 31.90 32.50 173561 5635283 0.33 1.03%
N 2009-07-01 30.23 32.46 30.23 32.17 242892 7771862 1.81 5.96%
N 2009-06-30 31.38 32.08 30.06 30.36 199334 6206245 -0.62 -2.00%
2009-06-29 30.15 32.22 29.45 30.98 275450 8474421 0.82 2.72%
2009-06-26 28.56 30.38 28.56 30.16 402117 12019549 1.66 5.83%
2009-06-25 27.95 28.85 27.70 28.50 363673 10295000 0.52 1.86%
N 2009-06-24 25.50 28.00 25.30 27.98 545442 14834168 2.41 9.43%
2009-06-23 23.80 25.78 23.69 25.57 344440 8622882 1.19 4.88%
N 2009-06-22 24.80 24.85 24.12 24.38 144198 3526263 -0.40 -1.61%
N 2009-06-19 25.38 25.63 24.61 24.78 277658 6948932 0.48 1.98%
2009-06-17 24.20 24.37 23.50 24.30 185005 4437460 0.15 0.62%
2009-06-16 23.90 24.60 23.73 24.15 146462 3536948 -0.17 -0.70%
2009-06-15 25.00 25.32 23.88 24.32 234622 5711395 -0.85 -3.38%
2009-06-12 24.85 25.78 24.79 25.17 228226 5773439 0.33 1.33%
2009-06-11 24.91 25.40 24.65 24.84 187886 4704118 0.02 0.08%
2009-06-10 24.50 24.85 24.10 24.82 191997 4695494 0.64 2.65%
2009-06-09 24.79 25.18 23.70 24.18 285520 6906238 -0.59 -2.38%
2009-06-08 25.50 25.55 24.59 24.77 188295 4671119 -0.70 -2.75%
2009-06-05 25.91 26.30 25.45 25.47 266718 6898072 -0.11 -0.43%
2009-06-04 25.50 25.66 24.59 25.58 247266 6207270 -0.22 -0.85%
2009-06-03 25.60 25.91 25.39 25.80 189301 4857570 0.21 0.82%
2009-06-02 26.48 26.55 25.50 25.59 305150 7899938 -0.70 -2.66%
2009-06-01 25.25 26.41 24.97 26.29 525427 13452765 1.59 6.44%
2009-05-27 25.20 25.68 24.49 24.70 290214 7253283 -0.79 -3.10%
2009-05-26 26.31 26.35 24.48 25.49 394398 10029694 -1.28 -4.78%