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

盘江股份(600395)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 32.00 32.46 30.50 30.66 162005 5100309 -1.10 -3.46%
2009-11-23 30.50 31.80 30.50 31.76 179216 5627530 1.46 4.82%
2009-11-20 30.40 30.66 29.88 30.30 81057 2448446 -0.14 -0.46%
2009-11-19 30.53 30.75 29.87 30.44 96287 2910895 0.05 0.17%
2009-11-18 29.97 31.28 29.97 30.39 135896 4164568 0.48 1.60%
2009-11-17 30.48 30.58 29.76 29.91 104619 3135952 -0.27 -0.90%
2009-11-16 28.50 30.32 28.50 30.18 221184 6568913 1.82 6.42%
2009-11-13 28.03 28.38 27.62 28.36 77646 2171768 -0.03 -0.11%
2009-11-12 28.36 29.10 28.12 28.39 88983 2542322 0.27 0.96%
2009-11-11 28.40 28.60 27.85 28.12 87394 2459537 -0.46 -1.61%
2009-11-10 29.15 29.44 28.54 28.58 95095 2761656 -0.02 -0.07%
2009-11-09 29.09 29.09 28.10 28.60 93273 2662709 -0.66 -2.26%
2009-11-06 29.51 29.65 29.21 29.26 94304 2774923 -0.18 -0.61%
2009-11-05 29.41 29.70 28.80 29.44 72395 2114750 0.13 0.44%
2009-11-04 29.28 29.89 29.09 29.31 85613 2528076 0.03 0.10%
2009-11-03 29.19 29.50 28.88 29.28 116389 3404909 0.29 1.00%
2009-11-02 26.90 29.06 26.71 28.99 112342 3174396 1.00 3.57%
2009-10-30 28.90 29.20 27.92 27.99 103649 2958340 0.06 0.21%
2009-10-29 27.70 28.40 27.35 27.93 102032 2854713 -0.61 -2.14%
2009-10-28 27.70 28.79 27.70 28.54 144559 4098882 0.75 2.70%
2009-10-27 28.93 29.05 27.60 27.79 139381 3960284 -1.69 -5.73%
2009-10-26 29.20 29.50 28.76 29.48 143837 4192605 0.57 1.97%
2009-10-23 27.42 29.48 27.42 28.91 185043 5294400 1.59 5.82%
2009-10-22 26.99 27.65 26.96 27.32 125584 3435301 0.51 1.90%
2009-10-21 27.08 27.59 26.52 26.81 148932 4041155 -0.38 -1.40%
2009-10-20 27.61 27.77 26.88 27.19 113960 3109823 0.10 0.37%
2009-10-19 26.45 27.27 26.02 27.09 186600 5008983 0.65 2.46%
2009-10-16 26.65 26.81 25.80 26.44 96487 2542815 0.30 1.15%
2009-10-15 26.00 26.23 25.71 26.14 98995 2573176 0.58 2.27%
2009-10-14 25.50 26.30 25.23 25.56 132823 3435637 0.20 0.79%
2009-10-13 24.75 25.88 24.75 25.36 76957 1959982 0.61 2.46%
2009-10-12 25.50 25.50 24.72 24.75 59967 1499490 -0.73 -2.87%
2009-10-09 23.80 25.50 23.80 25.48 90922 2252386 2.29 9.88%
2009-09-30 22.90 23.63 22.90 23.19 42097 979605 0.40 1.75%
2009-09-29 22.79 23.10 22.50 22.79 42049 956954 0.10 0.44%
2009-09-28 23.80 24.00 22.62 22.69 49249 1143988 -0.89 -3.77%
2009-09-25 23.70 23.96 23.35 23.58 38334 905168 -0.42 -1.75%
2009-09-24 23.78 24.50 23.17 24.00 75904 1803063 -0.14 -0.58%
N 2009-09-23 24.63 25.25 23.50 24.14 76337 1860732 -0.60 -2.42%
N 2009-09-22 25.80 25.98 24.70 24.74 85306 2153527 -1.32 -5.07%
2009-09-21 25.18 26.07 24.14 26.06 99550 2505696 0.29 1.12%
2009-09-18 27.25 27.38 25.45 25.77 107694 2849862 -1.21 -4.49%
2009-09-17 27.05 27.38 26.74 26.98 76941 2083002 0.33 1.24%
N 2009-09-16 27.20 27.30 26.00 26.65 99989 2674796 -0.40 -1.48%
2009-09-15 26.50 27.49 26.48 27.05 135781 3688768 0.66 2.50%
2009-09-14 26.00 26.60 25.75 26.39 87008 2281052 0.28 1.07%
2009-09-11 25.60 26.46 25.56 26.11 97339 2549051 0.42 1.64%
2009-09-10 26.20 26.40 25.50 25.69 100312 2601826 -0.61 -2.32%
2009-09-09 26.35 26.73 25.87 26.30 169125 4458215 0.27 1.04%
2009-09-08 24.77 26.29 24.00 26.03 182404 4628776 0.96 3.83%
2009-09-07 24.81 25.77 24.81 25.07 111093 2809162 0.40 1.62%
2009-09-04 24.60 25.52 24.21 24.67 115130 2882677 0.08 0.33%
2009-09-03 22.89 24.70 22.33 24.59 126538 3009700 1.90 8.37%
2009-09-02 22.30 23.10 22.00 22.69 87348 1976182 0.56 2.53%
N 2009-09-01 22.20 23.20 21.39 22.13 122893 2724132 -0.72 -3.15%
2009-08-31 24.50 24.80 22.84 22.85 145389 3361568 -2.53 -9.97%
N 2009-08-28 27.23 27.65 25.30 25.38 129765 3369114 -1.87 -6.86%
2009-08-27 27.00 27.84 26.51 27.25 80646 2199276 0.03 0.11%
2009-08-26 26.59 27.85 26.10 27.22 98787 2707961 0.13 0.48%
2009-08-25 27.86 27.87 25.80 27.09 124090 3336887 -1.24 -4.38%
2009-08-24 28.00 28.89 27.40 28.33 170375 4780450 0.57 2.05%
2009-08-21 26.60 28.00 26.05 27.76 210945 5704035 1.29 4.87%
2009-08-20 24.32 26.47 24.22 26.47 158533 4056933 2.41 10.02%
N 2009-08-19 26.61 26.72 23.70 24.06 74042 1882018 -2.07 -7.92%
2009-08-18 25.69 26.40 25.14 26.13 71247 1846993 0.47 1.83%
2009-08-17 27.60 27.99 25.66 25.66 75665 2014599 -2.85 -10.00%
2009-08-14 29.35 29.89 28.41 28.51 66775 1934812 -0.66 -2.26%
2009-08-13 28.35 29.50 28.01 29.17 75943 2205585 0.72 2.53%
2009-08-12 30.00 30.29 28.35 28.45 69091 2012607 -1.92 -6.32%
2009-08-11 30.13 30.52 29.40 30.37 75239 2256861 0.38 1.27%
2009-08-10 30.80 31.07 28.80 29.99 116337 3459159 -0.20 -0.66%
2009-08-07 32.20 33.00 29.90 30.19 131949 4123810 -2.15 -6.65%
N 2009-08-06 33.73 33.73 31.76 32.34 135147 4380902 -1.67 -4.91%
2009-08-05 36.09 36.09 33.49 34.01 199340 6882930 -1.91 -5.32%
N 2009-08-04 33.88 36.13 33.13 35.92 119227 4111268 2.27 6.75%
N 2009-08-03 34.19 34.49 32.90 33.65 81148 2738624 -0.36 -1.06%
2009-07-31 33.20 34.10 32.58 34.01 108494 3630420 1.11 3.37%
2009-07-30 32.27 33.16 30.62 32.90 97677 3114906 0.68 2.11%
2009-07-29 33.54 33.54 30.50 32.22 119349 3841923 -1.63 -4.82%
2009-07-28 34.70 34.70 33.00 33.85 111220 3733718 -1.15 -3.29%
2009-07-27 35.50 35.50 33.96 35.00 130686 4509324 -0.46 -1.30%
2009-07-24 35.29 37.30 34.60 35.46 75528 2713959 0.33 0.94%
2009-07-23 35.28 36.01 34.50 35.13 59433 2082819 -0.34 -0.96%
2009-07-22 33.40 36.48 32.98 35.47 86033 3013628 1.79 5.32%
N 2009-07-21 34.90 34.90 33.60 33.68 55434 1889025 -1.47 -4.18%
N 2009-07-20 33.70 35.70 33.10 35.15 71741 2464678 1.65 4.92%
2009-07-17 32.56 33.80 32.56 33.50 47064 1569099 0.48 1.45%
2009-07-16 32.84 33.89 32.40 33.02 63431 2108961 0.47 1.44%
2009-07-15 30.88 33.63 30.55 32.55 103298 3334729 1.64 5.31%
2009-07-14 30.21 31.30 30.20 30.91 79279 2454353 0.81 2.69%
2009-07-13 31.41 31.48 29.90 30.10 108362 3315465 -1.76 -5.52%
2009-07-10 31.70 32.70 31.25 31.86 55156 1758638 0.54 1.72%
2009-07-09 31.25 32.00 30.86 31.32 70875 2225916 -0.23 -0.73%
2009-07-08 29.95 31.88 29.20 31.55 82949 2530363 0.91 2.97%
2009-07-07 31.17 31.82 30.40 30.64 60723 1872707 -0.81 -2.58%
2009-07-06 31.38 32.25 30.63 31.45 121859 3813894 0.07 0.22%
2009-07-03 28.10 31.38 27.81 31.38 166530 5040432 2.84 9.95%
2009-07-02 28.22 28.77 27.96 28.54 84209 2391089 0.53 1.89%
2009-07-01 26.80 28.50 26.67 28.01 105261 2937972 0.90 3.32%
2009-06-30 27.29 27.88 27.02 27.11 106122 2910257 0.04 0.15%
2009-06-29 25.55 27.67 25.41 27.07 123501 3302720 1.18 4.56%
2009-06-26 25.06 26.19 25.06 25.89 133448 3454287 0.85 3.40%
2009-06-25 25.49 25.88 24.96 25.04 70016 1773501 -0.47 -1.84%
2009-06-24 24.45 25.60 24.15 25.51 138343 3486283 1.02 4.17%
2009-06-23 24.10 25.24 23.70 24.49 124904 3013188 -0.39 -1.57%
2009-06-22 25.59 25.66 24.52 24.88 80970 2014495 -0.70 -2.74%
2009-06-19 26.22 26.45 25.49 25.58 72375 1863357 -0.51 -1.96%
2009-06-18 24.87 26.28 24.87 26.09 115653 3009754 1.19 4.78%
2009-06-17 24.50 25.00 24.10 24.90 46818 1149976 0.23 0.93%
2009-06-16 24.20 25.26 23.69 24.67 68373 1684818 0.24 0.98%
2009-06-15 25.30 25.40 24.05 24.43 67925 1664925 -1.51 -5.82%
2009-06-12 25.78 26.26 25.44 25.94 76335 1973316 0.16 0.62%
2009-06-11 26.20 26.30 25.70 25.78 71564 1856897 -0.48 -1.83%
2009-06-10 26.90 27.10 25.95 26.26 120112 3144458 -0.42 -1.57%
2009-06-09 27.00 27.56 25.88 26.68 135520 3578819 -0.42 -1.55%
2009-06-08 27.20 27.88 26.13 27.10 121946 3279771 -0.16 -0.59%
2009-06-05 27.71 29.00 27.24 27.26 149259 4206650 -0.49 -1.77%
2009-06-04 25.89 28.00 24.90 27.75 183184 4773494 1.43 5.43%
2009-06-03 25.78 26.65 25.25 26.32 120928 3173984 0.53 2.06%
2009-06-02 26.50 26.87 25.41 25.79 134662 3513835 -0.44 -1.68%
2009-06-01 24.60 26.40 24.38 26.23 163987 4141366 2.22 9.25%
2009-05-27 23.80 24.86 23.73 24.01 179874 4368657 0.42 1.78%
2009-05-26 26.10 26.35 23.50 23.59 209195 5132543 -2.01 -7.85%