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

贵研铂业(600459)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 28.93 29.90 28.67 29.88 34224 1002766 0.90 3.11%
2009-11-24 30.29 30.90 28.64 28.98 63654 1918686 -1.21 -4.01%
2009-11-23 29.30 30.27 29.25 30.19 40454 1197034 0.89 3.04%
2009-11-20 29.50 29.53 29.01 29.30 29220 854839 -0.43 -1.45%
2009-11-19 29.51 29.95 29.30 29.73 27881 827101 0.30 1.02%
2009-11-18 29.40 29.95 29.13 29.43 30539 900159 -0.08 -0.27%
2009-11-17 30.53 30.60 29.48 29.51 38591 1150573 -0.44 -1.47%
2009-11-16 29.15 30.33 29.10 29.95 47560 1417925 0.90 3.10%
2009-11-13 28.50 29.10 28.12 29.05 25649 731670 0.18 0.62%
2009-11-12 28.91 29.87 28.68 28.87 31980 936397 0.10 0.35%
2009-11-11 28.80 29.20 28.50 28.77 25629 737617 -0.30 -1.03%
2009-11-10 29.84 29.88 29.02 29.07 38401 1124170 -0.65 -2.19%
2009-11-09 28.90 29.98 28.88 29.72 58294 1723506 0.94 3.27%
2009-11-06 28.22 29.00 28.12 28.78 41934 1202953 0.67 2.38%
2009-11-05 28.65 28.65 27.62 28.11 24527 689099 0.00 0.00%
2009-11-04 28.60 29.00 28.01 28.11 30101 854599 0.08 0.28%
2009-11-03 27.44 28.55 27.44 28.03 28733 809204 0.68 2.49%
2009-11-02 25.35 27.49 25.00 27.35 24197 643785 1.42 5.48%
2009-10-30 26.28 26.55 25.88 25.93 17068 448061 0.23 0.90%
2009-10-29 26.45 26.49 25.58 25.70 18585 484987 -1.40 -5.17%
2009-10-28 26.70 27.13 26.34 27.10 21758 583301 0.23 0.86%
2009-10-27 28.14 28.14 26.80 26.87 31990 878622 -1.71 -5.98%
2009-10-26 27.85 28.98 27.72 28.58 34916 991501 0.59 2.11%
2009-10-23 27.52 28.20 27.40 27.99 30685 856497 0.60 2.19%
2009-10-22 27.55 28.28 27.31 27.39 23070 642105 -0.12 -0.44%
2009-10-21 27.01 27.99 26.91 27.51 33573 926290 0.00 0.00%
2009-10-20 28.00 28.10 27.29 27.51 34855 961336 0.22 0.81%
2009-10-19 26.00 27.30 25.60 27.29 38690 1036619 1.33 5.12%
2009-10-16 26.48 26.48 25.40 25.96 26359 682282 -0.36 -1.37%
2009-10-15 26.63 27.25 26.11 26.32 23882 635474 -0.27 -1.01%
2009-10-14 26.49 27.24 26.28 26.59 38449 1025073 0.29 1.10%
2009-10-13 26.14 26.30 25.82 26.30 19520 509754 0.24 0.92%
2009-10-12 26.29 26.47 25.60 26.06 30177 788707 -0.13 -0.50%
2009-10-09 26.19 26.19 25.00 26.19 33587 876071 2.38 10.00%
2009-09-30 23.50 24.69 23.50 23.81 20485 495169 0.50 2.15%
2009-09-29 24.00 24.26 23.03 23.31 15475 363133 -0.44 -1.85%
2009-09-28 25.60 26.00 23.55 23.75 19780 488200 -1.64 -6.46%
2009-09-25 25.81 26.50 25.22 25.39 16169 417271 -1.15 -4.33%
2009-09-24 26.50 27.30 25.19 26.54 29655 777309 -0.46 -1.70%
2009-09-23 27.85 28.30 26.85 27.00 27351 756166 -0.68 -2.46%
2009-09-22 28.41 29.20 27.65 27.68 31944 909914 -0.91 -3.18%
2009-09-21 28.10 28.62 27.16 28.59 28742 805108 -0.07 -0.24%
2009-09-18 29.08 29.65 28.05 28.66 56275 1618094 -0.54 -1.85%
2009-09-17 30.00 30.49 29.10 29.20 46618 1377472 -0.03 -0.10%
2009-09-16 28.80 30.00 27.90 29.23 59897 1738193 0.46 1.60%
2009-09-15 27.79 29.38 27.70 28.77 58955 1687457 0.97 3.49%
2009-09-14 27.48 28.20 27.45 27.80 29700 827876 0.43 1.57%
2009-09-11 26.60 28.20 26.40 27.37 27236 749978 0.19 0.70%
2009-09-10 27.89 28.16 27.08 27.18 32649 900624 -1.03 -3.65%
2009-09-09 27.97 28.99 27.65 28.21 61992 1754235 0.56 2.02%
N 2009-09-08 26.44 27.77 25.62 27.65 44018 1177436 1.05 3.95%
N 2009-09-07 26.07 26.95 25.40 26.60 44257 1162510 0.50 1.92%
N 2009-09-04 26.25 27.39 25.88 26.10 42496 1132748 0.11 0.42%
N 2009-09-03 23.95 26.00 23.95 25.99 29404 739528 2.30 9.71%
2009-09-02 23.60 24.18 22.70 23.69 16030 376315 -0.40 -1.66%
2009-09-01 24.45 24.49 22.80 24.09 24288 574718 -0.82 -3.29%
2009-08-31 27.00 27.00 24.91 24.91 25295 645587 -2.77 -10.01%
2009-08-28 28.07 28.48 27.15 27.68 25256 707996 -0.20 -0.72%
2009-08-27 27.50 28.38 27.26 27.88 19630 546353 -0.06 -0.21%
2009-08-26 26.70 28.43 26.00 27.94 22099 614040 0.58 2.12%
2009-08-25 28.00 28.20 26.19 27.36 27365 742457 -1.34 -4.67%
2009-08-24 28.00 29.28 28.00 28.70 34028 972338 1.36 4.97%
2009-08-21 26.80 27.48 26.45 27.34 24178 653634 0.31 1.15%
2009-08-20 25.64 27.40 25.50 27.03 26054 688354 1.34 5.22%
2009-08-19 28.00 28.10 25.50 25.69 25228 667093 -2.16 -7.76%
2009-08-18 26.80 28.17 26.30 27.85 26419 720693 0.84 3.11%
2009-08-17 28.77 28.77 27.01 27.01 34561 954311 -3.00 -10.00%
2009-08-14 30.59 32.00 29.46 30.01 47100 1464615 -0.29 -0.96%
2009-08-13 28.63 30.50 28.55 30.30 35398 1044955 1.70 5.94%
2009-08-12 30.78 30.78 28.40 28.60 32778 965108 -2.38 -7.68%
2009-08-11 31.45 31.59 30.30 30.98 20519 634043 -0.58 -1.84%
2009-08-10 31.40 32.18 30.55 31.56 37907 1186223 0.88 2.87%
2009-08-07 32.84 34.14 30.50 30.68 56886 1834642 -2.51 -7.56%
2009-08-06 34.90 34.90 32.80 33.19 47565 1606012 -2.37 -6.67%
2009-08-05 36.00 36.23 34.00 35.56 70757 2466638 -0.67 -1.85%
2009-08-04 36.20 37.60 35.70 36.23 58206 2121037 0.23 0.64%
2009-08-03 35.21 36.96 34.50 36.00 85218 3040870 1.15 3.30%
2009-07-31 33.50 35.28 33.15 34.85 82205 2810540 2.51 7.76%
2009-07-30 32.50 32.77 30.32 32.34 62693 1996506 0.80 2.54%
2009-07-29 32.70 34.39 29.55 31.54 95977 3107884 -1.29 -3.93%
2009-07-28 31.25 33.00 30.66 32.83 102152 3277131 1.34 4.25%
2009-07-27 29.59 32.50 28.70 31.49 111565 3461078 1.93 6.53%
2009-07-24 28.41 30.40 27.80 29.56 78327 2273120 1.24 4.38%
2009-07-23 28.33 28.98 28.22 28.32 41391 1181369 0.02 0.07%
2009-07-22 28.00 29.39 27.80 28.30 65735 1886278 -0.03 -0.11%
N 2009-07-21 30.06 30.06 28.30 28.33 84410 2435675 -1.75 -5.82%
N 2009-07-20 27.87 30.15 27.50 30.08 124354 3582840 2.58 9.38%
2009-07-17 26.70 27.85 26.50 27.50 58718 1604391 0.31 1.14%
2009-07-16 27.88 29.00 27.08 27.19 93091 2635761 -0.50 -1.81%
2009-07-15 27.58 27.89 26.90 27.69 60402 1656039 0.49 1.80%
2009-07-14 26.45 27.27 26.42 27.20 40565 1091518 0.75 2.84%
2009-07-13 26.55 26.78 26.11 26.45 48280 1274310 -0.58 -2.15%
N 2009-07-10 27.68 28.29 26.98 27.03 62459 1708698 -0.68 -2.45%
2009-07-09 27.88 28.69 27.50 27.71 62956 1764420 -0.18 -0.65%
2009-07-08 27.48 28.95 27.38 27.89 53989 1513058 0.28 1.01%
2009-07-07 27.50 28.08 26.85 27.61 76220 2096978 -0.28 -1.00%
2009-07-06 26.15 28.89 25.80 27.89 126324 3487233 1.62 6.17%
2009-07-03 25.50 27.36 25.50 26.27 159248 4185864 1.29 5.16%
2009-07-02 23.00 24.98 23.00 24.98 63636 1569361 2.27 10.00%
2009-07-01 22.41 22.85 22.10 22.71 47659 1073516 0.14 0.62%
2009-06-30 22.25 22.80 21.94 22.57 41169 928445 0.33 1.48%
2009-06-29 21.88 22.43 21.78 22.24 29557 653866 0.20 0.91%
N 2009-06-26 22.22 22.65 21.85 22.04 33564 740858 -0.27 -1.21%
N 2009-06-25 23.22 23.45 22.20 22.31 51167 1156249 -0.78 -3.38%
2009-06-24 22.11 23.10 22.03 23.09 95812 2178787 1.08 4.91%
2009-06-23 22.01 22.36 21.85 22.01 23233 511900 -0.38 -1.70%
2009-06-22 22.04 22.55 22.03 22.39 27830 622698 0.36 1.63%
2009-06-19 22.65 22.85 21.87 22.03 38275 847658 -0.54 -2.39%
2009-06-18 22.90 22.99 22.40 22.57 40746 920456 -0.29 -1.27%
2009-06-17 22.68 23.05 22.37 22.86 33251 759871 0.06 0.26%
2009-06-16 22.33 23.27 22.16 22.80 28472 645948 0.09 0.40%
2009-06-15 23.70 23.70 22.48 22.71 38051 866860 -0.97 -4.10%
2009-06-12 23.65 24.00 23.30 23.68 51165 1209228 -0.06 -0.25%
2009-06-11 23.57 24.10 23.35 23.74 54769 1306200 -0.17 -0.71%
2009-06-10 25.00 25.20 23.70 23.91 61959 1500368 -0.38 -1.56%
2009-06-09 23.80 24.47 23.50 24.29 74090 1782475 0.18 0.75%
2009-06-08 22.81 24.42 22.12 24.11 105972 2462145 0.85 3.65%
N 2009-06-05 24.11 25.20 23.15 23.26 109610 2648876 -0.79 -3.29%
N 2009-06-04 23.40 24.39 23.20 24.05 142055 3378739 0.30 1.26%
2009-06-03 21.65 23.75 21.65 23.75 126380 2887507 2.16 10.01%
2009-06-02 21.25 22.45 21.22 21.59 83178 1815492 0.63 3.01%
2009-06-01 20.53 21.50 20.53 20.96 55235 1167376 0.83 4.12%
2009-05-27 20.35 20.56 19.92 20.13 20247 408342 -0.15 -0.74%
2009-05-26 20.70 21.03 20.27 20.28 25246 520595 -0.41 -1.98%