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

晋西车轴(600495)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 19.28 19.34 18.20 18.27 26022 488404 -0.95 -4.94%
2009-11-25 18.57 19.25 18.40 19.22 20482 386680 0.53 2.84%
2009-11-24 20.08 20.19 18.50 18.69 32629 635212 -1.36 -6.78%
2009-11-23 19.72 20.40 19.65 20.05 22361 447808 0.33 1.67%
2009-11-20 19.80 20.18 19.54 19.72 28860 572862 -0.01 -0.05%
2009-11-19 19.72 19.90 19.45 19.73 36580 717154 -0.05 -0.25%
2009-11-18 18.68 19.83 18.55 19.78 54770 1058966 1.24 6.69%
2009-11-17 18.79 18.93 18.40 18.54 38136 711014 0.26 1.42%
2009-11-13 18.16 18.37 17.99 18.28 13083 237722 0.04 0.22%
2009-11-12 18.31 18.52 18.19 18.24 19008 348501 -0.13 -0.71%
2009-11-11 18.30 18.47 18.11 18.37 18275 335148 0.09 0.49%
2009-11-10 18.33 18.45 18.15 18.28 18192 332842 -0.01 -0.06%
2009-11-09 18.03 18.42 17.94 18.29 17860 323680 0.22 1.22%
2009-11-06 18.25 18.30 17.98 18.07 25535 461685 -0.18 -0.99%
2009-11-05 18.09 18.39 17.92 18.25 27164 494934 0.38 2.13%
2009-11-04 17.75 18.10 17.72 17.87 17442 312472 0.14 0.79%
2009-11-03 17.41 17.81 17.30 17.73 16597 292708 0.39 2.25%
2009-11-02 16.89 17.41 16.61 17.34 11687 198512 0.19 1.11%
2009-10-30 17.43 17.44 17.08 17.15 8275 142756 0.05 0.29%
2009-10-29 17.08 17.20 16.97 17.10 5399 92323 -0.23 -1.33%
2009-10-28 17.11 17.42 17.00 17.33 7945 136530 0.13 0.76%
2009-10-27 17.96 17.96 17.17 17.20 14177 247240 -0.84 -4.66%
2009-10-26 18.14 18.16 17.71 18.04 10699 191293 -0.10 -0.55%
2009-10-23 17.98 18.47 17.86 18.14 26080 475466 0.31 1.74%
2009-10-22 17.52 18.62 17.37 17.83 14748 258236 0.20 1.13%
2009-10-21 17.76 17.95 17.61 17.63 12101 215231 -0.20 -1.12%
2009-10-20 17.73 17.85 17.54 17.83 16640 295053 0.11 0.62%
2009-10-19 17.47 17.88 17.30 17.72 16077 282908 0.43 2.49%
2009-10-16 17.19 17.42 17.10 17.29 7686 132408 0.11 0.64%
2009-10-15 17.31 17.40 17.13 17.18 10240 176309 0.00 0.00%
2009-10-14 17.30 17.42 17.15 17.18 11510 198782 0.08 0.47%
2009-10-13 16.90 17.10 16.80 17.10 7540 127733 0.21 1.24%
2009-10-12 16.87 17.00 16.80 16.89 6425 108674 0.01 0.06%
2009-10-09 16.32 16.93 16.30 16.88 9028 150480 0.70 4.33%
2009-09-30 16.19 16.37 16.16 16.18 8197 133275 0.08 0.50%
2009-09-29 16.70 16.78 15.92 16.10 10497 170202 -0.50 -3.01%
2009-09-28 17.00 17.24 16.53 16.60 8143 137780 -0.41 -2.41%
2009-09-25 17.30 17.30 16.96 17.01 9272 158293 -0.29 -1.68%
2009-09-24 17.15 17.47 16.71 17.30 11659 199795 0.14 0.82%
2009-09-23 17.83 17.90 17.06 17.16 14187 248537 -0.68 -3.81%
2009-09-22 17.92 18.21 17.81 17.84 14635 263954 -0.13 -0.72%
2009-09-21 17.91 18.10 17.54 17.97 16690 296818 -0.14 -0.77%
2009-09-18 18.77 18.78 18.01 18.11 23418 432815 -0.54 -2.90%
2009-09-17 18.11 18.68 18.11 18.65 24638 455165 0.54 2.98%
2009-09-16 18.57 18.59 18.00 18.11 21690 395043 -0.45 -2.42%
2009-09-15 18.60 18.78 18.35 18.56 20541 380999 -0.02 -0.11%
2009-09-14 18.40 18.60 18.21 18.58 23602 435073 0.33 1.81%
2009-09-11 18.06 18.37 17.80 18.25 20604 375054 0.16 0.88%
2009-09-10 18.04 18.30 17.93 18.09 19661 357092 0.09 0.50%
2009-09-09 18.17 18.26 17.76 18.00 19473 349601 -0.15 -0.83%
2009-09-08 18.00 18.43 17.70 18.15 19898 359449 0.06 0.33%
2009-09-07 18.19 18.27 17.85 18.09 23682 428146 0.01 0.06%
2009-09-04 17.79 18.34 17.57 18.08 23673 424014 0.24 1.34%
2009-09-03 17.26 17.97 17.15 17.84 19726 347802 0.63 3.66%
2009-09-02 17.25 17.43 16.53 17.21 15513 263866 -0.04 -0.23%
2009-09-01 18.02 18.29 17.02 17.25 21336 376394 -0.87 -4.80%
2009-08-31 19.40 19.48 18.00 18.12 25116 470679 -1.65 -8.35%
2009-08-28 19.50 19.98 19.20 19.77 40495 793581 0.50 2.60%
2009-08-27 19.10 19.52 19.02 19.27 20290 391678 -0.01 -0.05%
N 2009-08-26 18.69 19.30 18.45 19.28 28039 535052 0.58 3.10%
2009-08-25 19.45 19.45 18.32 18.70 27611 517424 -0.78 -4.00%
2009-08-24 19.01 19.67 18.65 19.48 38005 730359 0.29 1.51%
N 2009-08-21 18.88 19.27 18.24 19.19 37749 708090 -0.04 -0.21%
N 2009-08-20 18.65 19.25 18.59 19.23 16337 310493 0.57 3.06%
2009-08-19 19.45 19.57 18.65 18.66 17601 335999 -0.79 -4.06%
N 2009-08-18 19.49 19.50 18.84 19.45 15654 301364 0.45 2.37%
N 2009-08-17 19.60 20.09 18.99 19.00 24871 487551 -0.69 -3.50%
2009-08-14 20.47 20.70 19.55 19.69 28906 573163 -0.78 -3.81%
2009-08-13 20.85 21.20 19.89 20.47 22497 459572 -0.48 -2.29%
2009-08-12 21.50 22.18 20.81 20.95 31953 691431 -0.55 -2.56%
2009-08-11 21.85 21.96 21.30 21.50 20626 445673 -0.46 -2.10%
2009-08-10 22.25 22.45 21.00 21.96 37455 818791 0.21 0.97%
2009-08-07 20.79 22.35 20.79 21.75 62699 1367050 0.89 4.27%
2009-08-06 21.40 21.68 20.70 20.86 30143 637658 -0.86 -3.96%
2009-08-05 21.55 22.45 21.39 21.72 55333 1209422 0.01 0.05%
2009-08-04 20.85 21.90 20.40 21.71 51974 1091445 0.86 4.12%
2009-08-03 20.37 21.10 20.30 20.85 36775 763686 0.58 2.86%
2009-07-31 19.88 20.29 19.69 20.27 21287 427909 0.61 3.10%
2009-07-30 19.81 20.05 19.10 19.66 21483 419497 0.04 0.20%
2009-07-29 20.72 21.22 19.00 19.62 35573 727421 -1.21 -5.81%
2009-07-28 20.40 20.95 20.18 20.83 33406 689043 0.43 2.11%
2009-07-27 19.94 20.55 19.94 20.40 22181 450250 0.41 2.05%
2009-07-24 20.35 20.60 19.82 19.99 23904 482418 -0.27 -1.33%
2009-07-23 20.03 20.35 20.00 20.26 15239 307006 0.25 1.25%
2009-07-22 19.95 20.21 19.87 20.01 17068 341856 0.07 0.35%
2009-07-21 20.82 20.82 19.90 19.94 35783 723106 -0.86 -4.13%
2009-07-20 20.46 21.00 20.45 20.80 27246 564378 0.34 1.66%
2009-07-17 20.33 20.68 20.30 20.46 19820 405658 0.12 0.59%
2009-07-16 20.58 20.74 20.21 20.34 26663 544565 -0.23 -1.12%
2009-07-15 20.37 20.79 20.37 20.57 32030 659480 0.14 0.69%
N 2009-07-14 20.30 20.48 20.16 20.43 35722 726462 0.50 2.51%
2009-07-13 19.73 20.38 19.66 19.93 24014 482741 0.17 0.86%
2009-07-10 20.08 20.09 19.65 19.76 22135 438100 -0.28 -1.40%
2009-07-09 19.46 20.22 19.46 20.04 39355 786182 0.58 2.98%
2009-07-08 19.20 19.47 19.12 19.46 14677 283596 0.22 1.14%
2009-07-07 19.00 19.44 18.92 19.24 15750 302657 0.26 1.37%
2009-07-06 19.10 19.30 18.89 18.98 13060 247941 -0.20 -1.04%
2009-07-03 19.14 19.20 18.83 19.18 16594 315547 0.04 0.21%
2009-07-02 19.40 19.47 19.09 19.14 13862 266740 -0.22 -1.14%
2009-07-01 18.87 19.50 18.87 19.36 19353 371637 0.32 1.68%
2009-06-30 19.54 19.69 19.00 19.04 18657 360153 -0.50 -2.56%
2009-06-29 19.68 19.79 19.43 19.54 14030 274321 -0.15 -0.76%
2009-06-26 19.32 19.81 19.28 19.69 16860 330105 0.37 1.92%
2009-06-25 19.51 19.64 19.28 19.32 13314 257880 -0.20 -1.02%
N 2009-06-24 19.32 19.85 19.30 19.52 14652 286782 0.13 0.67%
N 2009-06-23 19.30 19.71 19.28 19.39 20043 389201 -0.29 -1.47%
2009-06-22 20.48 20.48 19.62 19.68 26250 523802 -0.59 -2.91%
2009-06-19 19.55 20.50 19.37 20.27 49637 999648 0.76 3.90%
2009-06-18 19.86 19.90 19.45 19.51 22781 447287 -0.34 -1.71%
2009-06-17 19.51 19.85 19.50 19.85 15123 297189 0.26 1.33%
2009-06-16 19.90 20.00 19.49 19.59 21631 425478 -0.40 -2.00%
2009-06-15 19.56 20.39 19.56 19.99 50460 1013934 0.54 2.78%
2009-06-12 19.20 19.48 18.95 19.45 28316 543880 0.34 1.78%
2009-06-11 19.25 19.28 18.90 19.11 18032 343560 -0.11 -0.57%
2009-06-10 18.72 19.52 18.52 19.22 28407 545833 0.61 3.28%
2009-06-09 18.75 18.80 18.40 18.61 13299 246364 -0.14 -0.75%
2009-06-08 19.15 19.28 18.73 18.75 15392 291128 -0.39 -2.04%
2009-06-05 19.52 19.58 19.00 19.14 22887 439489 -0.33 -1.70%
2009-06-04 18.70 19.48 18.69 19.47 28199 540080 0.74 3.95%
2009-06-03 18.82 19.00 18.66 18.73 18422 345668 -0.28 -1.47%
2009-06-02 18.85 19.24 18.66 19.01 17215 327856 0.21 1.12%
2009-06-01 18.68 19.09 18.51 18.80 14864 279900 0.36 1.95%
2009-05-27 18.51 18.69 18.31 18.44 7643 141007 -0.08 -0.43%