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

江西铜业(600362)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 43.36 44.89 42.20 42.29 349654 15292657 -1.07 -2.47%
2009-11-23 43.01 43.45 42.31 43.36 198645 8510488 1.13 2.68%
2009-11-20 42.50 42.60 41.83 42.23 125317 5288009 -0.62 -1.45%
2009-11-19 43.08 43.08 42.20 42.85 161457 6889261 -0.23 -0.53%
2009-11-18 42.80 43.32 42.21 43.08 171744 7338096 0.29 0.68%
2009-11-17 43.85 44.22 42.50 42.79 254935 11065811 -0.15 -0.35%
2009-11-16 41.00 43.29 40.70 42.94 298245 12603205 2.65 6.58%
2009-11-13 39.50 40.31 39.27 40.29 124387 4941630 0.12 0.30%
2009-11-12 40.61 40.86 39.80 40.17 105635 4254362 -0.05 -0.12%
2009-11-11 40.75 41.15 39.80 40.22 99870 4034665 -0.57 -1.40%
2009-11-10 42.10 42.18 40.75 40.79 161118 6637057 -0.64 -1.54%
2009-11-09 41.02 41.87 40.65 41.43 160132 6615833 0.44 1.07%
2009-11-06 40.31 41.50 40.01 40.99 213137 8715327 1.04 2.60%
2009-11-05 40.48 40.50 39.35 39.95 100694 4014016 -0.35 -0.87%
2009-11-04 40.26 40.82 39.42 40.30 176410 7104196 0.59 1.49%
2009-11-03 39.40 40.56 39.30 39.71 125797 5013683 0.39 0.99%
2009-11-02 36.33 39.36 36.30 39.32 145428 5559080 0.99 2.58%
2009-10-30 38.90 39.20 38.30 38.33 146417 5674579 0.88 2.35%
2009-10-29 38.00 38.25 37.30 37.45 161290 6091299 -1.95 -4.95%
2009-10-28 39.45 40.00 38.30 39.40 164408 6447352 -0.03 -0.08%
2009-10-27 40.88 41.17 39.40 39.43 192076 7753725 -2.37 -5.67%
2009-10-26 41.39 42.30 40.60 41.80 199328 8279930 0.80 1.95%
2009-10-23 40.40 41.88 40.33 41.00 189641 7781674 0.64 1.59%
2009-10-22 41.80 42.79 40.34 40.36 224044 9335304 -1.05 -2.54%
2009-10-21 41.20 42.31 40.70 41.41 211215 8769724 -0.32 -0.77%
2009-10-20 42.20 42.98 41.40 41.73 324127 13674095 0.53 1.29%
2009-10-19 38.16 41.87 37.90 41.20 326047 13090818 2.85 7.43%
2009-10-16 37.90 38.49 37.71 38.35 153645 5853452 0.29 0.76%
2009-10-15 38.92 39.24 37.50 38.06 179753 6890650 -0.11 -0.29%
2009-10-14 37.00 38.97 36.86 38.17 220400 8376123 0.99 2.66%
2009-10-13 36.70 37.58 36.21 37.18 134361 4988952 0.35 0.95%
2009-10-12 37.86 38.10 36.52 36.83 196352 7293768 -0.76 -2.02%
2009-10-09 37.10 37.59 36.51 37.59 183103 6828169 3.42 10.01%
2009-09-30 33.39 34.80 33.00 34.17 155431 5298883 1.53 4.69%
2009-09-29 33.10 33.49 31.91 32.64 117759 3846970 -0.45 -1.36%
2009-09-28 35.30 35.61 32.76 33.09 123877 4237658 -1.96 -5.59%
2009-09-25 35.38 35.95 34.83 35.05 119928 4232152 -1.31 -3.60%
2009-09-24 35.90 37.25 34.25 36.36 158695 5629555 0.06 0.17%
2009-09-23 37.70 38.55 36.28 36.30 161953 6005150 -1.43 -3.79%
2009-09-22 38.70 39.08 37.70 37.73 127511 4890305 -0.95 -2.46%
N 2009-09-21 38.00 38.85 36.50 38.68 188478 7129249 -0.45 -1.15%
2009-09-18 41.00 41.00 38.42 39.13 248383 9875115 -2.12 -5.14%
2009-09-17 41.60 42.44 41.01 41.25 200051 8330932 0.24 0.58%
N 2009-09-16 41.40 42.50 39.36 41.01 275637 11278533 -0.12 -0.29%
N 2009-09-15 39.50 42.05 39.49 41.13 283998 11574018 1.69 4.29%
N 2009-09-14 38.20 39.96 38.18 39.44 204541 8038157 -0.03 -0.08%
2009-09-11 38.80 40.36 38.50 39.47 197365 7806034 0.01 0.03%
2009-09-10 39.16 40.75 38.82 39.46 243832 9663257 -0.62 -1.55%
N 2009-09-09 38.80 40.50 38.80 40.08 420442 16731020 2.34 6.20%
2009-09-08 35.89 37.98 35.35 37.74 242632 8901768 1.27 3.48%
2009-09-07 35.83 37.28 35.21 36.47 252974 9171180 1.05 2.96%
2009-09-04 35.80 37.05 35.17 35.42 315671 11448765 0.25 0.71%
2009-09-03 32.50 35.17 32.50 35.17 298857 10201025 3.20 10.01%
2009-09-02 30.96 32.32 30.61 31.97 180729 5696690 0.12 0.38%
2009-09-01 32.20 33.26 30.95 31.85 166698 5349068 -1.42 -4.27%
2009-08-31 36.71 36.71 33.27 33.27 259305 8824992 -3.70 -10.01%
2009-08-28 38.09 38.60 36.88 36.97 179706 6779766 -0.54 -1.44%
N 2009-08-27 37.71 38.70 37.05 37.51 160853 6067976 -1.20 -3.10%
N 2009-08-26 36.38 39.51 35.98 38.71 222178 8460327 1.51 4.06%
N 2009-08-25 38.30 38.70 35.73 37.20 253799 9452023 -2.23 -5.66%
N 2009-08-24 39.00 39.88 38.20 39.43 324462 12695833 2.57 6.97%
2009-08-21 35.88 37.26 35.50 36.86 185207 6750714 0.16 0.44%
2009-08-20 35.27 37.14 34.58 36.70 247445 8904714 1.43 4.05%
2009-08-19 38.50 38.50 34.67 35.27 259440 9300572 -3.26 -8.46%
2009-08-18 36.70 39.29 36.15 38.53 217247 8224833 1.16 3.10%
2009-08-17 38.80 39.70 37.37 37.37 242894 9256693 -4.15 -9.99%
2009-08-14 42.48 44.20 41.14 41.52 346719 14837059 -1.20 -2.81%
2009-08-13 39.57 42.80 39.30 42.72 384161 15674191 3.32 8.43%
2009-08-12 42.00 42.00 39.10 39.40 185139 7450727 -3.10 -7.29%
N 2009-08-11 43.84 43.84 41.92 42.50 103255 4396926 -1.38 -3.15%
N 2009-08-10 43.00 44.38 41.00 43.88 225885 9689586 1.71 4.05%
N 2009-08-07 43.88 44.15 41.90 42.17 198202 8509116 -2.29 -5.15%
2009-08-06 45.60 45.78 43.29 44.46 190048 8450137 -2.14 -4.59%
2009-08-05 47.64 47.80 45.53 46.60 164650 7688343 -1.06 -2.22%
2009-08-04 49.28 49.28 45.26 47.66 302254 14455498 -0.93 -1.91%
2009-08-03 49.20 51.08 47.50 48.59 317880 15642668 0.55 1.15%
2009-07-31 45.05 48.04 44.00 48.04 325246 14968890 4.37 10.01%
2009-07-30 42.50 44.29 40.20 43.67 248382 10522135 1.02 2.39%
N 2009-07-29 46.50 46.50 42.13 42.65 250886 11066368 -4.16 -8.89%
N 2009-07-28 48.50 49.80 46.00 46.81 229533 10979297 -2.27 -4.62%
2009-07-27 46.00 50.30 45.00 49.08 263073 12574092 2.75 5.94%
2009-07-24 46.64 47.00 44.50 46.33 290230 13303214 0.60 1.31%
N 2009-07-23 45.50 47.45 44.51 45.73 194062 8899580 1.39 3.13%
N 2009-07-22 43.01 46.10 42.77 44.34 226587 10224197 0.20 0.45%
N 2009-07-21 43.80 45.67 41.90 44.14 330328 14451859 0.25 0.57%
N 2009-07-20 40.49 43.90 40.48 43.89 316365 13456416 3.98 9.97%
2009-07-17 37.10 40.45 37.10 39.91 326706 12733352 2.67 7.17%
N 2009-07-16 36.80 39.39 36.80 37.24 526948 20115668 1.34 3.73%
2009-07-15 33.85 36.41 33.60 35.90 386271 13444395 2.80 8.46%
2009-07-14 32.74 33.26 32.51 33.10 117209 3863460 0.44 1.35%
N 2009-07-13 33.94 33.94 32.60 32.66 195932 6472513 -1.42 -4.17%
2009-07-10 33.40 35.16 33.20 34.08 352789 12163129 0.86 2.59%
2009-07-09 32.45 33.35 31.95 33.22 194510 6348017 0.70 2.15%
2009-07-08 32.03 32.95 31.95 32.52 148607 4799899 -0.13 -0.40%
N 2009-07-07 33.00 34.10 32.50 32.65 171191 5680865 -0.68 -2.04%
N 2009-07-06 32.50 34.18 31.80 33.33 313033 10388800 0.58 1.77%
2009-07-03 32.71 33.47 32.28 32.75 201842 6598482 -0.72 -2.15%
2009-07-02 34.10 34.49 33.21 33.47 304805 10350414 0.00 0.00%
2009-07-01 32.92 34.00 32.70 33.47 239936 8032680 -0.20 -0.59%
2009-06-30 32.25 34.01 31.42 33.67 380267 12525716 1.67 5.22%
2009-06-29 32.00 32.44 30.85 32.00 211982 6700410 0.15 0.47%
N 2009-06-25 33.00 33.19 31.60 31.85 311452 10023120 -0.55 -1.70%
N 2009-06-24 29.73 32.40 29.73 32.40 305146 9614819 2.95 10.02%
2009-06-23 29.19 29.61 28.98 29.45 148922 4363671 -0.47 -1.57%
N 2009-06-22 30.32 30.78 29.60 29.92 172123 5171674 -0.65 -2.13%
2009-06-19 30.89 31.28 30.12 30.57 126750 3875317 -0.36 -1.16%
N 2009-06-18 30.84 31.45 30.61 30.93 153006 4738616 0.13 0.42%
N 2009-06-17 29.90 31.07 29.60 30.80 137489 4176392 0.42 1.38%
2009-06-16 29.20 30.84 29.03 30.38 146135 4392284 0.42 1.40%
2009-06-15 29.70 30.18 29.13 29.96 139326 4135356 -0.48 -1.58%
2009-06-12 31.28 31.60 30.00 30.44 128385 3956033 -0.42 -1.36%
2009-06-11 30.81 31.90 30.00 30.86 164777 5122107 -0.29 -0.93%
2009-06-10 31.49 31.66 30.50 31.15 221270 6879389 0.66 2.17%
N 2009-06-09 31.40 31.47 29.38 30.49 310447 9345365 -0.91 -2.90%
2009-06-08 32.41 32.60 31.00 31.40 173554 5490621 -1.38 -4.21%
2009-06-05 33.05 34.52 32.39 32.78 282661 9432858 0.35 1.08%
2009-06-04 31.10 33.10 30.98 32.43 289141 9285324 0.31 0.96%
2009-06-03 30.80 32.30 30.60 32.12 221098 6894527 0.98 3.15%
2009-06-02 31.90 32.19 30.60 31.14 350463 11067034 0.05 0.16%
N 2009-06-01 29.61 31.36 29.61 31.09 320303 9848411 2.58 9.05%
2009-05-27 28.20 29.15 27.38 28.51 227380 6445701 0.55 1.97%
2009-05-26 28.65 29.50 27.90 27.96 290035 8345295 -0.96 -3.32%
N 2009-05-25 26.65 29.48 26.05 28.92 331599 9229173 1.59 5.82%