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

安源股份(600397)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 13.14 14.51 13.14 14.51 333138 4670534 1.32 10.01%
2009-11-24 12.91 13.72 12.81 13.19 233820 3099265 0.28 2.17%
2009-11-23 12.89 12.98 12.59 12.91 93359 1190625 0.03 0.23%
2009-11-20 12.95 13.12 12.70 12.88 76571 989042 -0.11 -0.85%
2009-11-19 12.99 13.07 12.65 12.99 90362 1161284 0.00 0.00%
2009-11-18 12.59 13.25 12.47 12.99 156287 2027550 0.46 3.67%
2009-11-17 12.56 12.68 12.32 12.53 88906 1109044 -0.11 -0.87%
2009-11-16 12.29 12.98 12.15 12.64 199085 2498136 0.50 4.12%
2009-11-13 11.91 12.24 11.91 12.14 45508 549642 0.04 0.33%
2009-11-12 12.11 12.20 12.00 12.10 49109 593384 0.02 0.17%
2009-11-11 12.20 12.55 11.95 12.08 68482 834767 -0.12 -0.98%
2009-11-10 12.19 12.65 12.11 12.20 87591 1087998 0.11 0.91%
2009-11-09 12.06 12.14 11.85 12.09 48949 585956 -0.05 -0.41%
2009-11-06 12.35 12.45 12.00 12.14 81894 998990 -0.18 -1.46%
2009-11-05 11.62 12.49 11.62 12.32 118836 1434735 0.57 4.85%
2009-11-04 11.83 11.90 11.51 11.75 60635 707916 -0.07 -0.59%
2009-11-03 11.45 11.86 11.43 11.82 69064 808712 0.25 2.16%
2009-11-02 10.81 11.60 10.75 11.57 75761 856604 0.37 3.30%
2009-10-30 11.28 11.65 11.13 11.20 65266 740201 0.09 0.81%
2009-10-29 11.75 11.80 11.10 11.11 137723 1558868 -1.13 -9.23%
2009-10-28 11.92 12.50 11.60 12.24 116576 1413619 0.48 4.08%
2009-10-27 11.62 12.17 11.38 11.76 106486 1258385 0.02 0.17%
2009-10-26 12.00 12.19 11.55 11.74 93030 1095460 -0.25 -2.08%
2009-10-23 12.05 12.75 11.95 11.99 186385 2286038 -0.21 -1.72%
2009-10-22 11.53 12.39 11.48 12.20 195455 2349915 0.58 4.99%
2009-10-21 11.66 12.45 11.55 11.62 180613 2159579 -0.22 -1.86%
2009-10-20 11.80 12.00 11.35 11.84 224414 2622444 0.16 1.37%
2009-10-19 10.95 11.68 10.85 11.68 223824 2538303 1.06 9.98%
2009-10-16 9.89 10.62 9.71 10.62 99421 1030829 0.97 10.05%
2009-10-15 9.70 9.86 9.51 9.65 32113 311305 0.06 0.63%
2009-10-14 9.50 9.78 9.40 9.59 38221 369081 0.12 1.27%
2009-10-13 9.16 9.63 9.16 9.47 29270 276933 0.30 3.27%
2009-10-12 9.48 9.48 9.13 9.17 25090 231841 -0.27 -2.86%
2009-10-09 9.09 9.45 8.86 9.44 34878 321138 0.72 8.26%
2009-09-30 8.65 8.98 8.65 8.72 19054 168140 0.11 1.28%
2009-09-29 8.91 9.10 8.37 8.61 23570 205244 -0.41 -4.54%
2009-09-28 9.42 9.42 9.00 9.02 28673 261898 -0.35 -3.73%
2009-09-25 9.20 9.37 9.09 9.37 17642 162670 0.04 0.43%
2009-09-24 9.14 9.47 9.00 9.33 28876 265971 0.13 1.41%
2009-09-23 9.83 9.95 9.16 9.20 34774 331134 -0.62 -6.31%
2009-09-22 10.15 10.30 9.75 9.82 38291 382261 -0.40 -3.91%
2009-09-21 10.12 10.28 9.68 10.22 47464 474613 -0.09 -0.87%
2009-09-18 10.69 10.89 10.01 10.31 68188 719974 -0.30 -2.83%
2009-09-17 10.50 10.70 10.41 10.61 64547 682500 0.11 1.05%
2009-09-16 10.10 10.94 10.10 10.50 106407 1118075 0.34 3.35%
2009-09-15 10.04 10.55 9.98 10.16 75455 779469 0.14 1.40%
2009-09-14 9.80 10.10 9.70 10.02 51910 517860 0.11 1.11%
2009-09-11 9.61 10.10 9.55 9.91 60301 597051 0.20 2.06%
2009-09-10 9.81 9.93 9.55 9.71 48328 469735 -0.22 -2.22%
2009-09-09 10.03 10.29 9.70 9.93 110615 1102431 -0.10 -1.00%
2009-09-08 9.02 10.03 8.90 10.03 105389 1009026 0.91 9.98%
2009-09-07 9.25 9.37 9.05 9.12 38601 356378 -0.10 -1.08%
2009-09-04 9.16 9.45 9.02 9.22 42865 395551 0.13 1.43%
2009-09-03 8.50 9.25 8.40 9.09 57828 517379 0.45 5.21%
2009-09-02 8.44 8.81 8.42 8.64 32981 284965 0.24 2.86%
2009-09-01 8.20 8.70 8.13 8.40 28376 240285 -0.12 -1.41%
2009-08-31 9.32 9.32 8.50 8.52 43115 379807 -0.79 -8.48%
2009-08-28 9.78 9.89 9.23 9.31 56603 533251 -0.50 -5.10%
2009-08-27 9.34 9.89 9.24 9.81 89897 864739 0.39 4.14%
2009-08-26 9.06 9.55 8.96 9.42 63501 593131 0.26 2.84%
2009-08-25 9.47 9.55 8.80 9.16 69585 632891 -0.46 -4.78%
2009-08-24 9.33 9.69 9.20 9.62 80103 759161 0.30 3.22%
2009-08-21 9.00 9.39 8.90 9.32 79232 724647 0.18 1.97%
2009-08-20 8.64 9.15 8.50 9.14 77398 690597 0.60 7.03%
2009-08-19 9.30 9.49 8.48 8.54 69862 627979 -0.66 -7.17%
2009-08-18 8.90 9.30 8.82 9.20 41648 378861 0.12 1.32%
2009-08-17 9.97 9.97 9.08 9.08 64087 598360 -1.01 -10.01%
2009-08-14 10.63 10.93 10.07 10.09 47001 492759 -0.54 -5.08%
2009-08-13 10.80 10.98 10.30 10.63 41476 443489 -0.18 -1.67%
N 2009-08-12 11.68 11.77 10.63 10.81 63227 701340 -0.97 -8.23%
2009-08-11 11.90 11.92 11.62 11.78 33018 389125 -0.16 -1.34%
2009-08-10 11.60 11.94 11.46 11.94 56039 654952 0.45 3.92%
N 2009-08-07 11.75 11.98 11.41 11.49 55131 649275 -0.25 -2.13%
N 2009-08-06 11.78 12.00 11.52 11.74 69706 817276 -0.19 -1.59%
2009-08-05 12.40 12.41 11.69 11.93 87660 1051583 -0.48 -3.87%
2009-08-04 12.00 12.44 11.81 12.41 129976 1576502 0.28 2.31%
2009-08-03 11.80 12.34 11.40 12.13 132444 1581710 0.28 2.36%
2009-07-31 11.58 11.95 11.44 11.85 91912 1076325 0.39 3.40%
2009-07-30 11.66 11.84 10.90 11.46 91766 1042467 -0.14 -1.21%
2009-07-29 12.75 12.75 11.53 11.60 156910 1898184 -1.20 -9.38%
2009-07-28 13.29 13.29 12.68 12.80 142009 1829010 -0.50 -3.76%
2009-07-27 13.30 13.54 12.78 13.30 153360 2016558 -0.04 -0.30%
2009-07-24 12.68 13.78 12.64 13.34 234811 3123403 0.45 3.49%
2009-07-23 13.30 13.42 12.60 12.89 306845 3988554 0.22 1.74%
2009-07-22 11.40 12.67 11.31 12.67 206378 2536796 1.13 9.79%
2009-07-21 12.23 12.47 11.40 11.54 189821 2262987 -0.14 -1.20%
2009-07-17 11.22 11.80 11.14 11.68 130159 1498166 0.46 4.10%
2009-07-16 11.65 11.95 11.20 11.22 155171 1795134 -0.41 -3.52%
2009-07-15 11.12 12.18 10.90 11.63 216352 2497714 0.51 4.59%
2009-07-14 10.91 11.20 10.83 11.12 95934 1061322 0.25 2.30%
2009-07-13 10.86 11.05 10.75 10.87 71369 774647 -0.05 -0.46%
2009-07-10 11.00 11.07 10.85 10.92 69909 765170 -0.08 -0.73%
2009-07-09 11.15 11.15 10.84 11.00 70963 777144 -0.11 -0.99%
2009-07-08 10.78 11.20 10.70 11.11 73080 801632 0.21 1.93%
2009-07-07 11.12 11.13 10.61 10.90 90332 976752 -0.26 -2.33%
2009-07-06 11.21 11.88 11.00 11.16 157469 1794108 -0.13 -1.15%
2009-07-03 10.77 11.50 10.57 11.29 202290 2252088 0.50 4.63%
2009-07-02 10.48 10.96 10.36 10.79 109107 1166207 0.34 3.25%
2009-07-01 10.40 10.69 10.30 10.45 67438 706193 -0.16 -1.51%
2009-06-30 10.78 11.17 10.58 10.61 106376 1156609 -0.12 -1.12%
2009-06-29 10.53 11.00 10.20 10.73 110897 1179544 0.25 2.38%
2009-06-26 10.37 10.74 10.37 10.48 61292 647644 0.13 1.26%
2009-06-25 10.49 10.57 10.26 10.35 49380 511174 -0.13 -1.24%
2009-06-24 10.15 10.80 10.14 10.48 88969 935533 0.29 2.85%
2009-06-23 10.18 10.35 10.09 10.19 41919 426469 -0.14 -1.35%
2009-06-22 10.48 10.49 10.13 10.33 72797 745330 -0.14 -1.34%
2009-06-19 10.75 10.88 10.41 10.47 94202 990591 -0.43 -3.94%
2009-06-18 10.39 11.28 10.30 10.90 163531 1784448 0.62 6.03%
N 2009-06-17 10.32 10.40 10.06 10.28 52936 541231 0.01 0.10%
2009-06-16 10.02 10.40 9.98 10.27 52730 541997 0.11 1.08%
2009-06-15 10.12 10.40 9.95 10.16 60929 616683 -0.03 -0.29%
2009-06-12 10.67 10.67 9.99 10.19 90104 928017 -0.47 -4.41%
2009-06-11 10.97 11.07 10.52 10.66 124929 1352693 -0.54 -4.82%
2009-06-10 10.50 11.39 10.37 11.20 224867 2448793 0.82 7.90%
2009-06-09 10.48 10.57 10.15 10.38 89553 924370 -0.12 -1.14%
2009-06-08 10.51 10.89 10.25 10.50 89024 937748 -0.07 -0.66%
2009-06-05 11.19 11.19 10.50 10.57 118108 1271194 -0.50 -4.52%
2009-06-04 10.97 11.11 10.65 11.07 131847 1437480 0.12 1.10%
2009-06-03 10.73 11.05 10.73 10.95 123482 1346497 0.04 0.37%
2009-06-02 11.29 11.29 10.81 10.91 159572 1747030 -0.38 -3.37%
2009-06-01 11.32 11.67 11.06 11.29 165616 1877312 0.13 1.17%
2009-05-27 11.53 11.84 11.00 11.16 166971 1897082 -0.50 -4.29%
2009-05-26 11.70 12.59 11.47 11.66 264705 3151420 0.02 0.17%