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

吉恩镍业(600432)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 32.99 33.78 32.02 32.20 215630 7121200 -0.39 -1.20%
2009-11-25 31.90 32.84 31.16 32.59 148392 4744171 0.54 1.69%
2009-11-24 33.55 33.98 31.85 32.05 232011 7717992 -1.28 -3.84%
2009-11-23 32.69 33.35 32.45 33.33 166669 5475446 0.64 1.96%
2009-11-20 33.10 33.10 32.36 32.69 108312 3536216 -0.40 -1.21%
2009-11-19 33.31 33.44 32.78 33.09 93841 3097241 0.00 0.00%
2009-11-18 32.98 33.41 32.70 33.09 98882 3262192 0.10 0.30%
2009-11-17 33.90 34.20 32.90 32.99 155404 5183219 -0.42 -1.26%
2009-11-16 32.53 33.90 32.53 33.41 198879 6627470 0.99 3.05%
2009-11-13 31.60 32.45 31.50 32.42 93772 2984488 0.20 0.62%
2009-11-12 32.75 32.98 32.01 32.22 100877 3276957 -0.17 -0.53%
2009-11-11 32.62 32.99 31.90 32.39 92220 2995691 -0.42 -1.28%
2009-11-10 33.99 34.10 32.69 32.81 135324 4487635 -0.74 -2.21%
2009-11-09 32.25 33.78 32.25 33.55 179849 5980235 1.00 3.07%
2009-11-06 32.20 32.88 31.80 32.55 149362 4850154 0.64 2.01%
2009-11-05 32.40 32.50 31.40 31.91 85424 2721827 -0.21 -0.65%
2009-11-04 32.39 32.67 31.80 32.12 117411 3784991 0.33 1.04%
2009-11-03 31.68 32.35 31.50 31.79 103950 3315555 0.32 1.02%
2009-11-02 29.30 31.61 29.17 31.47 129180 3941220 0.80 2.61%
2009-10-30 31.35 31.70 30.57 30.67 130751 4066418 0.51 1.69%
2009-10-29 31.00 31.53 29.90 30.16 181224 5537192 -2.01 -6.25%
2009-10-28 31.98 32.89 31.20 32.17 154584 4938808 -0.09 -0.28%
2009-10-27 33.50 34.05 32.22 32.26 205456 6800292 -2.21 -6.41%
2009-10-26 33.48 34.75 32.90 34.47 226242 7720027 0.88 2.62%
2009-10-23 32.66 33.77 32.66 33.59 182241 6075636 0.98 3.00%
2009-10-22 33.16 33.70 32.51 32.61 165088 5479298 -0.15 -0.46%
2009-10-21 32.70 33.67 32.42 32.76 181724 6014842 -0.28 -0.85%
2009-10-20 32.85 33.69 32.68 33.04 280021 9274307 0.74 2.29%
2009-10-19 30.62 32.32 30.21 32.30 242009 7654128 1.77 5.80%
2009-10-16 30.83 31.10 29.92 30.53 119343 3625597 -0.23 -0.75%
2009-10-15 31.10 31.86 30.56 30.76 131886 4102486 -0.21 -0.68%
2009-10-14 29.90 31.57 29.73 30.97 231164 7113372 0.81 2.69%
2009-10-13 30.00 30.40 29.38 30.16 152578 4553452 0.20 0.67%
2009-10-12 30.99 31.09 29.81 29.96 174505 5276017 -0.75 -2.44%
2009-10-09 30.40 30.71 29.52 30.71 237270 7237700 2.79 9.99%
2009-09-30 27.30 28.90 27.30 27.92 129172 3629364 1.00 3.71%
2009-09-29 26.68 27.30 26.00 26.92 114790 3066919 0.26 0.97%
2009-09-28 28.51 28.93 26.27 26.66 153083 4189099 -1.86 -6.52%
2009-09-25 28.80 29.34 28.42 28.52 121111 3484576 -1.12 -3.78%
2009-09-24 29.35 30.60 27.58 29.64 175594 5078865 0.00 0.00%
2009-09-23 31.15 31.60 29.50 29.64 162273 4936390 -0.97 -3.17%
2009-09-22 32.09 32.35 30.40 30.61 157652 4972545 -1.47 -4.58%
2009-09-21 30.90 32.55 29.71 32.08 187597 5834856 0.45 1.42%
N 2009-09-18 33.09 33.25 30.45 31.63 195834 6318056 -1.83 -5.47%
N 2009-09-17 34.00 34.46 33.37 33.46 179444 6062255 0.12 0.36%
N 2009-09-16 32.81 34.53 31.90 33.34 289266 9612211 0.33 1.00%
2009-09-15 31.49 33.80 31.41 33.01 256896 8388138 1.61 5.13%
2009-09-14 30.53 32.18 29.75 31.40 219352 6868247 0.73 2.38%
2009-09-11 29.98 31.30 29.60 30.67 166441 5113069 -0.08 -0.26%
2009-09-10 30.51 31.59 30.10 30.75 188466 5816817 -0.64 -2.04%
N 2009-09-09 31.06 32.19 30.58 31.39 271028 8529774 1.15 3.80%
N 2009-09-08 28.60 30.44 28.01 30.24 237726 6971584 0.90 3.07%
2009-09-07 29.09 30.00 28.37 29.34 249789 7285221 0.39 1.35%
2009-09-04 29.15 30.10 28.57 28.95 302524 8927909 0.51 1.79%
2009-09-03 26.30 28.44 26.20 28.44 280200 7669920 2.59 10.02%
2009-09-02 25.25 26.50 24.78 25.85 236417 6058506 -0.46 -1.75%
2009-09-01 27.40 28.23 26.10 26.31 279591 7580355 -2.68 -9.24%
2009-08-31 31.40 31.40 28.99 28.99 197367 5805248 -3.22 -10.00%
2009-08-28 33.45 33.88 32.03 32.21 155393 5077969 -0.60 -1.83%
N 2009-08-27 34.23 34.25 32.00 32.81 191317 6372021 -0.97 -2.87%
2009-08-25 34.38 34.50 32.00 33.78 279358 9309494 -1.61 -4.55%
N 2009-08-24 33.96 35.88 33.66 35.39 354773 12352751 2.77 8.49%
N 2009-08-21 31.98 33.22 31.02 32.62 273786 8818986 -0.13 -0.40%
2009-08-20 31.00 33.30 31.00 32.75 221883 7177503 1.26 4.00%
N 2009-08-19 34.28 34.28 30.90 31.49 268386 8666442 -2.81 -8.19%
2009-08-18 31.88 34.65 31.50 34.30 289888 9587655 2.04 6.32%
2009-08-17 33.03 34.89 32.03 32.26 327897 10893372 -3.33 -9.36%
N 2009-08-14 35.15 37.45 34.70 35.59 502030 18232226 1.06 3.07%
2009-08-13 32.20 34.53 32.00 34.53 356677 11842670 3.15 10.04%
N 2009-08-12 34.05 34.65 31.37 31.38 332683 10832238 -3.47 -9.96%
N 2009-08-11 37.50 37.55 34.26 34.85 309202 10967404 -2.35 -6.32%
N 2009-08-10 40.66 40.88 36.79 37.20 540457 20237132 -3.68 -9.00%
N 2009-08-05 38.19 40.88 36.20 40.88 410646 15749717 3.72 10.01%
N 2009-08-04 35.69 38.30 35.60 37.16 412679 15188628 2.06 5.87%
N 2009-08-03 32.22 35.10 32.22 35.10 355330 12186922 3.19 10.00%
N 2009-07-31 31.00 32.09 30.27 31.91 251541 7811536 2.41 8.17%
2009-07-30 28.80 29.87 27.35 29.50 229809 6619737 0.38 1.30%
2009-07-29 31.10 31.77 28.60 29.12 243178 7302130 -2.65 -8.34%
2009-07-28 31.68 33.00 30.83 31.77 289112 9324732 -0.15 -0.47%
2009-07-27 29.10 32.01 28.62 31.92 286040 8830865 2.74 9.39%
N 2009-07-24 27.38 29.70 27.20 29.18 312566 8793813 1.86 6.81%
N 2009-07-23 27.28 28.21 27.00 27.32 160777 4429832 0.36 1.33%
2009-07-22 25.31 27.99 25.31 26.96 208319 5681768 0.34 1.28%
N 2009-07-21 28.40 28.50 26.53 26.62 288505 7858519 -1.63 -5.77%
2009-07-20 27.07 28.76 27.07 28.25 353774 9873835 1.20 4.44%
2009-07-17 25.11 27.33 25.00 27.05 375372 9873202 1.94 7.73%
N 2009-07-16 24.58 26.31 24.40 25.11 472472 12046519 0.83 3.42%
2009-07-15 23.48 24.46 23.21 24.28 357989 8515571 1.46 6.40%
2009-07-14 22.51 22.95 22.46 22.82 118809 2701334 0.48 2.15%
2009-07-13 22.99 22.99 22.30 22.34 166721 3757156 -0.81 -3.50%
2009-07-10 23.03 23.80 22.97 23.15 182395 4261408 0.10 0.43%
2009-07-09 22.43 23.22 22.20 23.05 193396 4390036 0.32 1.41%
2009-07-08 22.50 22.96 22.29 22.73 149064 3367746 -0.19 -0.83%
2009-07-07 23.10 23.38 22.66 22.92 161624 3704390 -0.43 -1.84%
2009-07-06 23.43 23.89 22.50 23.35 263236 6130003 -0.06 -0.26%
2009-07-03 23.49 23.94 23.16 23.41 200294 4689464 -0.11 -0.47%
2009-07-02 23.68 24.36 23.27 23.52 339002 8080696 0.50 2.17%
2009-07-01 22.01 23.67 21.96 23.02 367454 8437537 0.47 2.08%
2009-06-30 21.81 22.59 21.36 22.55 269465 5957281 0.85 3.92%
2009-06-29 21.60 21.85 21.39 21.70 122115 2645031 0.13 0.60%
2009-06-26 21.80 21.88 21.20 21.57 117617 2531008 0.11 0.51%
2009-06-25 22.11 22.40 21.40 21.46 155094 3377923 -0.28 -1.29%
2009-06-24 20.35 21.80 20.35 21.74 244515 5196973 1.49 7.36%
2009-06-23 20.20 20.50 19.00 20.25 109650 2217999 -0.35 -1.70%
N 2009-06-22 21.00 21.18 20.30 20.60 122744 2533283 -0.38 -1.81%
N 2009-06-19 21.50 21.59 20.65 20.98 102225 2144792 -0.49 -2.28%
2009-06-18 21.64 21.88 21.30 21.47 120324 2599784 0.01 0.05%
2009-06-17 20.88 21.49 20.70 21.46 97314 2055842 0.59 2.83%
2009-06-16 20.30 21.46 20.20 20.87 109196 2277543 -0.10 -0.48%
2009-06-15 21.00 21.00 20.20 20.97 136937 2825974 -0.29 -1.36%
2009-06-12 22.19 22.30 20.92 21.26 157560 3396784 -0.71 -3.23%
N 2009-06-11 22.26 22.60 21.87 21.97 116353 2575189 -0.60 -2.66%
2009-06-10 22.80 23.08 22.19 22.57 127451 2873217 0.44 1.99%
2009-06-09 22.83 22.83 21.60 22.13 210402 4626256 -0.70 -3.07%
N 2009-06-08 22.75 23.20 22.19 22.83 155946 3534728 0.19 0.84%
2009-06-05 22.85 23.45 22.50 22.64 201177 4624215 0.28 1.25%
2009-06-04 22.10 22.60 21.81 22.36 221098 4921033 -0.24 -1.06%
2009-06-03 21.48 22.89 21.26 22.60 245943 5430881 1.10 5.12%
2009-06-02 22.00 22.67 21.21 21.50 282775 6206147 -0.06 -0.28%
2009-06-01 20.89 21.76 20.74 21.56 270983 5751266 1.31 6.47%
2009-05-27 20.39 20.55 19.80 20.25 195263 3946810 0.37 1.86%
N 2009-05-26 19.73 20.78 19.60 19.88 263838 5328342 0.26 1.32%