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

安徽水利(600502)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 13.82 14.87 13.74 14.80 120676 1727537 0.93 6.71%
2009-11-24 14.80 15.13 13.76 13.87 134649 1966993 -0.99 -6.66%
2009-11-23 14.00 14.95 13.91 14.86 170142 2458639 0.94 6.75%
2009-11-20 13.47 14.20 13.30 13.92 138672 1920926 0.40 2.96%
2009-11-19 13.52 13.57 13.18 13.52 78049 1043738 -0.06 -0.44%
2009-11-18 13.53 13.63 13.25 13.58 81604 1095448 0.05 0.37%
2009-11-17 13.17 13.68 13.07 13.53 104103 1396875 0.39 2.97%
2009-11-16 12.73 13.22 12.66 13.14 107054 1390063 0.42 3.30%
2009-11-13 12.89 13.03 12.44 12.72 100718 1276843 -0.24 -1.85%
2009-11-12 13.00 13.09 12.87 12.96 52079 675506 -0.01 -0.08%
2009-11-11 13.05 13.10 12.80 12.97 54171 700298 -0.12 -0.92%
2009-11-10 13.31 13.33 13.02 13.09 72867 957758 -0.19 -1.43%
2009-11-09 12.90 13.29 12.88 13.28 112553 1477019 0.42 3.27%
2009-11-06 12.92 13.01 12.76 12.86 62706 807599 0.02 0.16%
2009-11-05 12.61 13.09 12.61 12.84 71215 914775 0.18 1.42%
2009-11-04 12.60 12.76 12.46 12.66 57513 725837 0.02 0.16%
2009-11-03 12.50 12.77 12.28 12.64 118230 1483373 0.14 1.12%
2009-11-02 12.00 12.65 11.71 12.50 74723 912070 0.30 2.46%
2009-10-30 12.45 12.50 12.10 12.20 53730 660682 0.07 0.58%
2009-10-29 12.45 12.50 12.03 12.13 57192 703900 -0.66 -5.16%
2009-10-28 13.02 13.19 12.41 12.79 64708 823699 -0.21 -1.61%
2009-10-27 13.30 13.52 12.96 13.00 61454 809489 -0.56 -4.13%
2009-10-26 13.11 13.75 13.10 13.56 79475 1068010 0.36 2.73%
2009-10-23 13.15 13.57 12.75 13.20 104515 1374372 0.07 0.53%
2009-10-22 13.25 13.53 13.11 13.13 70921 944568 -0.16 -1.20%
2009-10-21 13.49 14.16 13.20 13.29 141668 1939856 -0.26 -1.92%
2009-10-20 12.93 13.77 12.79 13.55 202341 2692163 0.61 4.71%
2009-10-19 12.29 13.12 12.21 12.94 138238 1767566 0.66 5.38%
2009-10-16 12.05 12.30 11.95 12.28 66392 806105 0.27 2.25%
2009-10-15 11.99 12.36 11.83 12.01 59098 714300 0.02 0.17%
2009-10-14 11.68 12.30 11.64 11.99 106907 1289798 0.36 3.10%
2009-10-13 11.16 11.66 11.16 11.63 46898 539356 0.27 2.38%
2009-10-12 11.34 11.53 11.10 11.36 55137 628352 0.02 0.18%
2009-10-09 10.85 11.35 10.83 11.34 48238 540755 0.49 4.52%
2009-09-30 10.97 11.20 10.78 10.85 34012 374490 -0.02 -0.18%
2009-09-29 11.13 11.25 10.70 10.87 37658 413077 -0.31 -2.77%
2009-09-28 11.70 11.79 11.05 11.18 43214 489625 -0.50 -4.28%
2009-09-25 11.59 11.91 11.26 11.68 87813 1025348 0.08 0.69%
N 2009-09-24 10.94 11.71 10.50 11.60 103947 1164838 0.66 6.03%
2009-09-23 11.36 11.74 10.80 10.94 73087 814966 -0.60 -5.20%
2009-09-22 11.56 12.07 11.53 11.54 70524 835566 -0.12 -1.03%
N 2009-09-21 11.85 12.00 11.30 11.66 84783 987995 -0.29 -2.43%
2009-09-18 12.70 12.91 11.66 11.95 150761 1856260 -0.89 -6.93%
2009-09-17 12.41 13.20 12.33 12.84 157820 2012287 0.41 3.30%
2009-09-16 12.30 12.56 12.07 12.43 95358 1179479 -0.07 -0.56%
2009-09-15 12.40 12.95 12.22 12.50 189152 2384914 0.00 0.00%
2009-09-14 11.38 12.50 11.21 12.50 245202 2970451 1.14 10.04%
2009-09-11 10.62 11.70 10.52 11.36 151461 1663247 0.62 5.77%
2009-09-10 10.63 11.06 10.60 10.74 64561 696027 0.12 1.13%
2009-09-09 11.00 11.19 10.57 10.62 78781 847312 -0.22 -2.03%
2009-09-08 10.65 10.89 10.40 10.84 72700 773464 0.19 1.78%
2009-09-07 10.86 11.05 10.62 10.65 61245 666676 -0.07 -0.65%
2009-09-04 10.58 10.93 10.41 10.72 66753 719074 0.14 1.32%
2009-09-03 9.80 10.80 9.80 10.58 66039 686489 0.70 7.08%
2009-09-02 9.84 10.18 9.68 9.88 30525 302602 -0.01 -0.10%
2009-09-01 9.83 10.19 9.70 9.89 54956 548021 0.01 0.10%
2009-08-31 10.71 10.80 9.84 9.88 76938 768020 -1.05 -9.61%
2009-08-28 11.77 11.77 10.85 10.93 107403 1196213 -0.96 -8.07%
2009-08-27 11.38 11.95 11.18 11.89 95500 1101289 0.45 3.93%
2009-08-26 10.58 11.65 10.50 11.44 97009 1089796 0.65 6.02%
2009-08-25 11.40 11.40 10.37 10.79 84416 912516 -0.74 -6.42%
2009-08-24 11.08 11.65 10.83 11.53 81200 920330 0.54 4.91%
N 2009-08-21 10.66 11.06 10.40 10.99 99354 1067413 0.89 8.81%
2009-08-19 10.50 10.93 10.05 10.10 102053 1070489 -0.39 -3.72%
N 2009-08-18 11.07 11.15 10.13 10.49 142927 1479661 -0.76 -6.76%
2009-08-17 12.14 12.40 11.24 11.25 98864 1149995 -1.24 -9.93%
2009-08-14 11.91 13.15 11.91 12.49 177634 2263847 0.38 3.14%
2009-08-13 11.99 12.15 11.69 12.11 72326 864972 0.23 1.94%
2009-08-12 12.25 12.46 11.85 11.88 126604 1536837 -0.58 -4.66%
2009-08-11 11.61 12.46 11.61 12.46 212590 2568392 1.12 9.88%
N 2009-08-10 10.90 11.48 10.87 11.34 71043 793502 0.34 3.09%
2009-08-07 11.20 11.52 10.92 11.00 59611 670852 -0.20 -1.79%
2009-08-06 11.38 11.44 10.98 11.20 79772 894823 -0.43 -3.70%
N 2009-08-05 11.54 11.96 11.19 11.63 96718 1120313 0.03 0.26%
N 2009-08-04 11.80 11.80 11.18 11.60 114568 1316459 -0.30 -2.52%
2009-08-03 12.25 12.27 11.65 11.90 140674 1662586 -0.37 -3.02%
2009-07-31 12.06 12.58 12.06 12.27 90788 1117011 -0.02 -0.16%
N 2009-07-30 11.88 12.70 11.88 12.29 129749 1597881 0.37 3.10%
N 2009-07-29 12.06 12.47 11.41 11.92 162447 1942070 -0.42 -3.40%
N 2009-07-28 12.01 12.69 11.90 12.34 143010 1765134 0.26 2.15%
2009-07-27 12.00 12.36 11.60 12.08 171425 2057834 0.35 2.98%
2009-07-24 11.47 11.85 11.01 11.73 240987 2779090 0.86 7.91%
2009-07-23 10.10 10.87 10.08 10.87 159692 1692715 0.99 10.02%
2009-07-22 10.03 10.29 9.68 9.88 142640 1417206 -0.21 -2.08%
N 2009-07-21 10.10 10.45 9.92 10.09 221920 2251114 0.12 1.20%
2009-07-20 9.10 9.97 8.96 9.97 230210 2215075 0.91 10.04%
2009-07-17 8.80 9.31 8.75 9.06 137449 1245681 0.25 2.84%
2009-07-16 8.77 9.06 8.68 8.81 121659 1079882 0.02 0.23%
2009-07-15 9.00 9.05 8.68 8.79 128538 1127785 -0.20 -2.23%
2009-07-14 8.76 9.14 8.70 8.99 138001 1236795 0.14 1.58%
2009-07-13 8.73 9.29 8.60 8.85 150441 1342110 0.10 1.14%
2009-07-10 8.44 8.80 8.39 8.75 135888 1168106 0.18 2.10%
2009-07-09 8.70 9.16 8.50 8.57 294140 2577542 0.01 0.12%
2009-07-08 7.70 8.56 7.70 8.56 247670 2055079 0.78 10.03%
2009-07-07 7.81 8.07 7.65 7.78 147621 1153616 -0.17 -2.14%
N 2009-07-06 8.10 8.35 7.85 7.95 298300 2415888 -0.03 -0.38%
2009-07-03 7.21 7.98 7.05 7.98 301200 2300221 0.74 10.22%
2009-07-02 7.11 7.47 7.01 7.24 245763 1784573 0.13 1.83%
2009-07-01 6.62 7.25 6.50 7.11 288627 1995943 0.52 7.89%
2009-06-30 6.19 6.81 6.16 6.59 315085 2070444 0.37 5.95%
2009-06-29 6.05 6.25 6.04 6.22 92547 571785 0.17 2.81%
2009-06-26 6.00 6.12 5.91 6.05 74096 446820 0.06 1.00%
2009-06-25 6.10 6.13 5.96 5.99 63029 379584 -0.11 -1.80%
N 2009-06-24 6.08 6.16 6.04 6.10 31457 191867 0.01 0.16%
N 2009-06-23 6.03 6.14 5.96 6.09 41910 254232 0.01 0.16%
2009-06-22 6.23 6.28 6.08 6.08 69029 426621 -0.14 -2.25%
2009-06-19 6.26 6.32 6.22 6.22 67676 423915 -0.06 -0.95%
N 2009-06-18 6.18 6.29 6.14 6.28 98730 614321 0.09 1.45%
N 2009-06-17 6.12 6.23 6.03 6.19 54621 335647 0.03 0.49%
2009-06-16 6.15 6.21 6.06 6.16 52039 319182 -0.07 -1.12%
2009-06-15 6.00 6.25 5.96 6.23 95032 581834 0.21 3.49%
2009-06-12 6.23 6.23 5.90 6.02 109401 661317 -0.27 -4.29%
2009-06-10 6.35 6.37 6.20 6.29 99791 628013 -0.01 -0.16%
2009-06-09 6.32 6.33 6.11 6.30 84297 525430 -0.07 -1.10%
2009-06-08 6.24 6.41 6.14 6.37 149850 940399 0.17 2.74%
2009-06-05 6.19 6.23 6.07 6.20 62508 385477 0.05 0.81%
2009-06-04 6.18 6.25 6.05 6.15 73277 451968 -0.07 -1.12%
2009-06-03 6.18 6.29 6.10 6.22 110396 685853 0.04 0.65%
2009-06-02 6.09 6.31 6.04 6.18 156174 970200 0.12 1.98%
2009-06-01 6.07 6.15 5.97 6.06 87803 530974 0.05 0.83%
2009-05-27 6.11 6.18 5.97 6.01 69140 418468 -0.11 -1.80%
N 2009-05-26 6.02 6.32 5.87 6.12 142851 870413 0.10 1.66%