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

中铁二局(600528)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 13.60 13.98 13.44 13.97 266238 3650199 0.34 2.49%
2009-11-24 13.95 14.40 13.59 13.63 551556 7773161 -0.27 -1.94%
2009-11-23 13.82 14.00 13.77 13.90 219925 3046705 -0.01 -0.07%
2009-11-20 13.80 14.12 13.64 13.91 283025 3927687 0.04 0.29%
2009-11-19 13.80 13.90 13.55 13.87 286845 3938917 0.08 0.58%
2009-11-18 13.96 14.24 13.72 13.79 242212 3375201 -0.14 -1.00%
2009-11-17 13.78 14.08 13.71 13.93 308170 4297230 0.14 1.01%
2009-11-16 13.47 13.80 13.41 13.79 316935 4333708 0.33 2.45%
2009-11-13 13.29 13.48 13.00 13.46 210474 2783303 0.13 0.97%
2009-11-12 13.50 13.55 13.28 13.33 245647 3286851 -0.16 -1.19%
2009-11-11 13.60 13.72 13.40 13.49 165364 2235433 -0.24 -1.75%
2009-11-10 13.68 13.89 13.47 13.73 288200 3944648 0.14 1.03%
2009-11-09 13.67 13.75 13.38 13.59 227621 3089918 0.03 0.22%
2009-11-06 13.60 13.90 13.38 13.56 307430 4182099 0.00 0.00%
2009-11-05 13.01 13.90 13.01 13.56 470665 6385726 0.62 4.79%
2009-11-04 13.15 13.18 12.87 12.94 185129 2406814 -0.08 -0.61%
2009-11-03 12.85 13.06 12.76 13.02 195681 2529547 0.21 1.64%
2009-11-02 12.39 12.82 12.05 12.81 151643 1895463 0.27 2.15%
2009-10-30 12.60 12.78 12.50 12.54 103896 1313876 0.14 1.13%
2009-10-29 12.50 12.61 12.37 12.40 101172 1261047 -0.25 -1.98%
2009-10-28 12.42 12.68 12.40 12.65 119586 1498914 0.19 1.52%
2009-10-27 12.71 12.75 12.45 12.46 150395 1896561 -0.39 -3.04%
2009-10-26 13.04 13.11 12.70 12.85 173631 2232640 -0.16 -1.23%
2009-10-23 12.92 13.19 12.87 13.01 168577 2197315 0.16 1.25%
2009-10-22 13.00 13.17 12.84 12.85 171207 2219242 -0.23 -1.76%
2009-10-21 13.25 13.46 13.06 13.08 192174 2548686 -0.19 -1.43%
2009-10-20 13.38 13.45 13.10 13.27 266127 3524936 -0.01 -0.07%
2009-10-19 12.74 13.30 12.70 13.28 343830 4519420 0.54 4.24%
2009-10-16 12.41 12.78 12.39 12.74 241209 3043560 0.38 3.07%
2009-10-15 12.53 12.83 12.24 12.36 205672 2574394 -0.17 -1.36%
2009-10-14 12.54 12.88 12.40 12.53 355959 4510044 0.21 1.71%
2009-10-13 12.04 12.37 11.98 12.32 180004 2202637 0.22 1.82%
2009-10-12 11.96 12.27 11.90 12.10 203573 2469801 0.17 1.43%
2009-10-09 11.68 12.01 11.66 11.93 158796 1887944 0.43 3.74%
2009-09-30 11.30 11.58 11.27 11.50 105945 1211232 0.23 2.04%
2009-09-29 11.19 11.30 10.89 11.27 102495 1133426 0.16 1.44%
2009-09-28 11.31 11.50 10.91 11.11 107699 1210978 -0.16 -1.42%
2009-09-25 11.23 11.50 11.21 11.27 80907 920162 -0.13 -1.14%
2009-09-24 11.30 11.58 10.99 11.40 135357 1521969 0.05 0.44%
2009-09-23 11.64 11.95 11.30 11.35 153818 1771231 -0.46 -3.90%
N 2009-09-22 12.22 12.35 11.80 11.81 130484 1573238 -0.43 -3.51%
N 2009-09-21 12.20 12.35 11.70 12.24 208974 2510945 -0.14 -1.13%
2009-09-18 12.73 13.17 12.23 12.38 227127 2888005 -0.40 -3.13%
2009-09-17 12.61 12.93 12.61 12.78 167617 2142874 0.21 1.67%
N 2009-09-16 12.83 12.93 12.38 12.57 225183 2840319 -0.39 -3.01%
2009-09-15 12.88 13.30 12.87 12.96 234220 3061467 0.10 0.78%
N 2009-09-14 12.49 13.10 12.49 12.86 308319 3974637 0.39 3.13%
N 2009-09-11 12.28 12.61 12.25 12.47 205383 2560135 0.07 0.56%
2009-09-10 12.45 12.80 12.30 12.40 223616 2812762 -0.02 -0.16%
2009-09-09 12.38 12.49 12.15 12.42 177192 2184185 0.00 0.00%
2009-09-08 12.20 12.44 11.86 12.42 243702 2970656 0.14 1.14%
N 2009-09-07 12.66 12.66 12.07 12.28 216144 2673875 0.03 0.24%
N 2009-09-04 12.05 12.60 11.91 12.25 335395 4136044 0.23 1.91%
N 2009-09-03 11.00 12.09 10.94 12.02 396253 4666518 1.03 9.37%
2009-09-02 10.80 11.20 10.68 10.99 118898 1306404 0.01 0.09%
2009-09-01 10.99 11.28 10.72 10.98 178442 1965936 -0.07 -0.63%
2009-08-31 12.06 12.10 11.05 11.05 224542 2572655 -1.23 -10.02%
2009-08-28 12.66 12.76 12.13 12.28 200934 2480743 -0.43 -3.38%
2009-08-27 12.51 12.82 12.32 12.71 231935 2929549 0.14 1.11%
2009-08-26 12.18 12.68 12.00 12.57 195277 2437143 0.33 2.70%
2009-08-25 12.60 12.65 11.93 12.24 256855 3147780 -0.54 -4.22%
2009-08-24 12.48 12.80 12.30 12.78 271436 3405358 0.09 0.71%
2009-08-21 12.55 12.78 12.34 12.69 249434 3131870 0.22 1.76%
2009-08-20 11.92 12.60 11.89 12.47 230826 2845958 0.56 4.70%
2009-08-19 12.56 12.61 11.88 11.91 157981 1917324 -0.65 -5.17%
2009-08-18 12.28 12.58 11.91 12.56 161650 1995252 0.18 1.45%
N 2009-08-17 13.02 13.24 12.08 12.38 236714 2979605 -0.92 -6.92%
N 2009-08-14 13.48 13.59 13.00 13.30 166677 2217651 -0.20 -1.48%
N 2009-08-13 13.20 13.64 12.82 13.50 206538 2745878 0.28 2.12%
N 2009-08-12 14.10 14.10 13.20 13.22 186180 2526631 -0.87 -6.17%
N 2009-08-11 13.85 14.12 13.70 14.09 205794 2865243 0.31 2.25%
2009-08-10 14.01 14.21 13.50 13.78 208119 2879554 -0.15 -1.08%
2009-08-07 14.44 14.57 13.88 13.93 251282 3547467 -0.49 -3.40%
N 2009-08-06 14.75 14.80 14.10 14.42 354452 5115799 -0.66 -4.38%
2009-08-05 14.50 15.30 14.49 15.08 717444 10741437 0.84 5.90%
2009-08-04 14.48 14.50 13.99 14.24 318359 4513011 -0.23 -1.59%
2009-08-03 14.50 14.57 13.99 14.47 407575 5819017 0.00 0.00%
2009-07-31 14.10 14.50 14.06 14.47 239147 3430351 0.40 2.84%
2009-07-30 14.35 14.69 13.36 14.07 383445 5355904 -0.23 -1.61%
2009-07-29 15.80 16.00 14.24 14.30 545814 8189160 -1.52 -9.61%
2009-07-28 15.30 15.93 15.11 15.82 401547 6254122 0.49 3.20%
2009-07-27 15.28 15.46 14.96 15.33 416211 6301681 0.04 0.26%
2009-07-24 15.81 16.00 14.99 15.29 308093 4740937 -0.44 -2.80%
2009-07-23 15.50 16.10 15.20 15.73 282387 4440536 0.24 1.55%
N 2009-07-22 15.37 15.90 15.21 15.49 306919 4766070 0.07 0.45%
N 2009-07-21 16.12 16.49 15.30 15.42 382683 6063517 -0.59 -3.69%
N 2009-07-20 15.93 16.14 15.58 16.01 308308 4897473 0.07 0.44%
N 2009-07-17 16.21 16.54 15.79 15.94 309620 4975099 -0.22 -1.36%
N 2009-07-16 15.60 16.79 15.28 16.16 523459 8491516 0.62 3.99%
N 2009-07-15 14.79 15.97 14.61 15.54 426984 6612460 0.82 5.57%
N 2009-07-14 14.70 14.80 14.30 14.72 317740 4646892 0.23 1.59%
2009-07-13 14.08 14.70 14.05 14.49 369274 5318023 0.41 2.91%
N 2009-07-10 14.27 14.27 13.90 14.08 275160 3862926 -0.17 -1.19%
N 2009-07-09 14.58 14.95 14.20 14.25 410253 5945646 0.02 0.14%
2009-07-08 13.65 14.40 13.65 14.23 392719 5527322 0.22 1.57%
2009-07-07 14.20 14.28 13.77 14.01 419821 5869363 -0.33 -2.30%
2009-07-06 14.30 14.68 14.00 14.34 545703 7823708 -0.04 -0.28%
N 2009-07-03 13.10 14.45 13.10 14.38 1148485 16266545 1.25 9.52%
N 2009-07-02 13.54 13.86 12.91 13.13 1254639 16761143 0.24 1.86%
N 2009-07-01 11.76 12.89 11.67 12.89 865193 10800860 1.17 9.98%
N 2009-06-30 11.66 11.86 11.52 11.72 407954 4782015 0.17 1.47%
2009-06-29 11.40 11.75 11.26 11.55 280673 3244947 0.11 0.96%
2009-06-26 11.33 11.63 11.21 11.44 305761 3502425 0.11 0.97%
2009-06-25 11.80 11.80 11.31 11.33 390882 4494750 -0.39 -3.33%
2009-06-24 11.70 11.94 11.50 11.72 575560 6736153 0.00 0.00%
N 2009-06-23 11.09 11.89 11.00 11.72 760198 8768672 0.49 4.36%
N 2009-06-22 11.38 11.50 11.01 11.23 597558 6733624 0.04 0.36%
2009-06-19 10.86 11.48 10.76 11.19 815782 9129236 0.39 3.61%
2009-06-18 10.58 10.99 10.53 10.80 426690 4594946 0.21 1.98%
2009-06-17 10.49 10.68 10.42 10.59 255465 2697993 0.10 0.95%
2009-06-16 10.65 10.71 10.41 10.49 220411 2321324 -0.26 -2.42%
2009-06-15 10.59 10.79 10.47 10.75 289501 3080752 0.16 1.51%
2009-06-12 10.85 11.00 10.40 10.59 406716 4339608 -0.41 -3.73%
N 2009-06-11 11.56 11.56 10.81 11.00 1007116 11176275 -0.35 -3.08%
N 2009-06-10 10.39 11.35 10.35 11.35 844842 9366371 1.03 9.98%
2009-06-09 10.23 10.35 10.13 10.32 169433 1737673 0.12 1.18%
2009-06-08 10.40 10.41 10.13 10.20 170857 1746878 -0.30 -2.86%
2009-06-05 10.71 10.78 10.45 10.50 315298 3323667 -0.16 -1.50%
N 2009-06-04 10.27 10.99 10.26 10.66 796234 8530533 0.45 4.41%
N 2009-06-03 10.14 10.25 10.01 10.21 224422 2274869 0.11 1.09%
2009-06-02 10.10 10.25 9.98 10.10 193883 1965162 0.08 0.80%
2009-06-01 9.98 10.07 9.85 10.02 179604 1797812 0.18 1.83%
2009-05-27 9.94 10.00 9.81 9.84 115655 1141123 -0.07 -0.71%
2009-05-26 9.90 10.06 9.75 9.91 188799 1870413 0.02 0.20%
2009-05-25 9.90 9.94 9.51 9.89 275975 2693963 -0.22 -2.18%