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

厦门钨业(600549)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
2009-11-27 20.50 20.90 20.10 20.10 85528 1739779 -0.82 -3.92%
2009-11-26 21.62 22.13 20.68 20.92 121886 2613020 -0.59 -2.74%
2009-11-25 21.15 21.64 20.70 21.51 117277 2478484 0.35 1.65%
2009-11-24 22.30 22.69 20.98 21.16 214495 4750001 -0.90 -4.08%
2009-11-23 21.78 22.15 21.72 22.06 102833 2251106 0.29 1.33%
2009-11-20 22.00 22.00 21.65 21.77 102448 2230160 -0.42 -1.89%
2009-11-19 21.90 22.30 21.62 22.19 124304 2730547 0.44 2.02%
2009-11-18 21.80 22.19 21.55 21.75 105023 2286133 -0.32 -1.45%
2009-11-17 22.45 22.82 21.92 22.07 108465 2414578 -0.35 -1.56%
2009-11-16 22.50 22.80 22.02 22.42 133767 2995730 0.30 1.36%
2009-11-13 21.70 22.15 21.54 22.12 80848 1764559 0.26 1.19%
2009-11-12 21.95 22.15 21.50 21.86 63231 1378746 0.17 0.78%
2009-11-11 22.18 22.18 21.50 21.69 101854 2218332 -0.72 -3.21%
2009-11-10 23.42 24.00 22.11 22.41 201376 4551266 -0.26 -1.15%
2009-11-09 22.11 22.88 22.05 22.67 147591 3326134 0.15 0.67%
2009-11-06 20.81 22.79 20.78 22.52 247361 5463513 1.80 8.69%
2009-11-05 21.10 21.29 20.61 20.72 67274 1402872 -0.21 -1.00%
2009-11-04 20.80 21.34 20.61 20.93 101222 2121399 0.19 0.92%
2009-11-03 20.20 20.81 20.00 20.74 122403 2506744 0.58 2.88%
2009-11-02 18.70 20.20 18.40 20.16 62723 1225865 0.62 3.17%
2009-10-30 19.62 20.15 19.51 19.54 54712 1085791 0.35 1.82%
2009-10-29 19.69 19.99 19.10 19.19 68655 1333793 -0.94 -4.67%
2009-10-28 20.20 20.79 19.61 20.13 96006 1929585 -0.41 -2.00%
2009-10-27 20.40 21.28 20.35 20.54 194126 4046294 -0.36 -1.72%
2009-10-26 19.70 21.10 19.51 20.90 247481 5104839 1.11 5.61%
2009-10-23 18.95 19.97 18.95 19.79 162511 3178075 0.88 4.65%
2009-10-22 18.98 19.30 18.70 18.91 64611 1231478 0.01 0.05%
2009-10-21 18.85 19.28 18.54 18.90 96082 1818434 -0.04 -0.21%
2009-10-20 19.00 19.32 18.71 18.94 93979 1786191 0.04 0.21%
2009-10-19 18.00 18.95 17.80 18.90 121524 2249555 0.90 5.00%
2009-10-16 18.20 18.30 17.66 18.00 54145 970237 -0.29 -1.59%
2009-10-15 18.45 18.76 18.16 18.29 47833 879260 0.03 0.16%
2009-10-14 18.35 18.87 18.10 18.26 66618 1230409 0.00 0.00%
2009-10-13 17.73 18.30 17.63 18.26 57211 1036740 0.36 2.01%
2009-10-12 18.26 18.30 17.55 17.90 65989 1179016 -0.34 -1.86%
2009-10-09 17.55 18.25 17.41 18.24 82634 1479016 1.60 9.62%
2009-09-30 16.25 17.30 16.25 16.64 54387 912479 0.37 2.27%
2009-09-29 16.70 16.98 15.66 16.27 64905 1056740 -0.54 -3.21%
2009-09-28 18.01 18.33 16.58 16.81 93164 1618628 -1.33 -7.33%
2009-09-25 18.79 18.88 18.01 18.14 100706 1853602 -1.13 -5.86%
2009-09-24 18.80 19.56 18.00 19.27 154566 2929071 0.37 1.96%
2009-09-23 18.99 19.54 18.80 18.90 121698 2339529 0.11 0.58%
2009-09-22 19.00 19.65 18.68 18.79 80845 1548070 -0.48 -2.49%
2009-09-21 18.60 19.40 17.96 19.27 83736 1561023 0.37 1.96%
2009-09-18 20.29 20.29 18.68 18.90 165037 3213970 -1.49 -7.31%
2009-09-17 20.25 21.10 20.17 20.39 174052 3573934 0.22 1.09%
N 2009-09-16 20.09 20.59 19.50 20.17 185995 3743848 0.13 0.65%
2009-09-15 20.20 20.60 19.71 20.04 291325 5868440 0.38 1.93%
N 2009-09-14 17.96 19.66 17.96 19.66 142055 2730017 1.79 10.02%
2009-09-11 17.70 18.14 17.61 17.87 85771 1533716 -0.04 -0.22%
2009-09-10 18.48 18.49 17.62 17.91 74847 1350425 -0.70 -3.76%
2009-09-09 18.47 19.30 18.26 18.61 121772 2287681 0.35 1.92%
2009-09-08 17.70 18.30 17.38 18.26 115955 2092586 0.37 2.07%
2009-09-07 17.51 17.97 17.28 17.89 129587 2289232 0.60 3.47%
N 2009-09-04 16.67 17.81 16.60 17.29 139745 2444882 0.56 3.35%
2009-09-03 15.31 16.80 15.31 16.73 96711 1579472 1.23 7.93%
2009-09-02 14.69 15.58 14.60 15.50 51296 777263 0.57 3.82%
2009-09-01 15.15 15.41 14.60 14.93 45431 681909 -0.42 -2.74%
2009-08-31 16.81 16.81 15.35 15.35 79820 1249393 -1.70 -9.97%
N 2009-08-28 17.48 17.77 16.93 17.05 67264 1160451 -0.54 -3.07%
2009-08-27 16.85 17.95 16.83 17.59 139175 2442301 0.90 5.39%
2009-08-26 16.00 17.01 15.82 16.69 69584 1163134 0.53 3.28%
2009-08-25 16.88 16.88 15.71 16.16 64516 1039150 -0.87 -5.11%
N 2009-08-24 16.90 17.29 16.43 17.03 93617 1570924 0.72 4.41%
2009-08-21 15.70 16.36 15.50 16.31 61311 981386 0.46 2.90%
2009-08-20 15.31 15.90 15.20 15.85 57152 889885 0.67 4.41%
2009-08-19 16.65 16.76 15.08 15.18 63891 1021243 -1.53 -9.16%
2009-08-18 16.00 16.87 15.88 16.71 57919 951715 0.25 1.52%
2009-08-17 16.97 17.40 16.16 16.46 100097 1665311 -1.50 -8.35%
N 2009-08-14 18.38 19.12 17.90 17.96 115420 2138544 -0.29 -1.59%
N 2009-08-13 17.67 18.50 17.67 18.25 73881 1336347 0.49 2.76%
2009-08-12 18.85 19.00 17.60 17.76 88745 1617512 -1.17 -6.18%
2009-08-11 19.49 19.60 18.69 18.93 67762 1285181 -0.52 -2.67%
2009-08-10 19.22 19.80 18.97 19.45 67918 1316035 0.36 1.89%
2009-08-07 19.88 20.30 18.95 19.09 100658 1968384 -0.79 -3.97%
2009-08-06 20.40 20.41 19.80 19.88 135703 2716831 -0.98 -4.70%
2009-08-05 21.47 21.47 20.16 20.86 130732 2714294 -0.64 -2.98%
2009-08-04 21.07 22.36 20.86 21.50 233802 5037908 0.49 2.33%
2009-08-03 20.71 21.50 20.37 21.01 178496 3744830 0.57 2.79%
N 2009-07-31 19.88 20.59 19.63 20.44 136936 2756698 0.95 4.87%
2009-07-30 19.47 19.89 18.35 19.49 128099 2467246 0.01 0.05%
N 2009-07-29 20.60 20.78 18.88 19.48 170238 3397625 -1.51 -7.19%
2009-07-28 21.17 22.26 20.60 20.99 266782 5731146 -0.21 -0.99%
2009-07-27 20.39 21.59 20.06 21.20 277042 5824081 0.57 2.76%
N 2009-07-24 20.33 20.88 19.55 20.63 216327 4343103 0.44 2.18%
2009-07-23 20.50 20.98 20.06 20.19 159175 3249659 -0.16 -0.79%
2009-07-22 19.80 20.91 19.70 20.35 245884 5020818 0.46 2.31%
N 2009-07-21 21.38 21.45 19.75 19.89 292170 5954172 -1.07 -5.11%
N 2009-07-20 19.20 20.96 19.20 20.96 488326 9934743 1.91 10.03%
2009-07-17 18.30 19.30 18.27 19.05 231314 4361240 0.59 3.20%
2009-07-16 18.83 19.49 18.40 18.46 283649 5383486 -0.36 -1.91%
2009-07-15 18.30 18.86 18.13 18.82 253313 4668511 0.60 3.29%
2009-07-14 17.85 18.23 17.85 18.22 96509 1743501 0.39 2.19%
2009-07-13 18.20 18.26 17.78 17.83 162698 2925262 -0.57 -3.10%
2009-07-10 18.45 18.92 18.15 18.40 96397 1790520 -0.01 -0.05%
2009-07-09 18.20 18.52 17.80 18.41 124417 2252520 0.18 0.99%
2009-07-08 18.00 18.34 17.90 18.23 77615 1403715 0.05 0.28%
2009-07-07 18.71 18.71 18.14 18.18 122000 2245397 -0.66 -3.50%
2009-07-06 18.72 19.14 18.26 18.84 117407 2202154 -0.07 -0.37%
2009-07-03 18.87 19.09 18.56 18.91 95549 1793258 -0.27 -1.41%
2009-07-02 19.15 19.99 19.00 19.18 174897 3400881 0.18 0.95%
N 2009-07-01 18.60 19.06 18.41 19.00 154775 2902472 0.45 2.43%
N 2009-06-30 18.26 18.71 17.89 18.55 116117 2140213 0.15 0.81%
2009-06-29 17.99 18.73 17.62 18.40 126639 2300300 0.43 2.39%
N 2009-06-26 18.10 18.29 17.68 17.97 66789 1201158 -0.13 -0.72%
2009-06-25 18.20 18.78 17.99 18.10 170434 3125441 0.14 0.78%
2009-06-24 17.15 18.20 17.00 17.96 157798 2798290 0.92 5.40%
2009-06-23 17.00 17.45 16.75 17.04 145903 2487293 -0.38 -2.18%
2009-06-22 17.77 17.77 17.10 17.42 96050 1671496 -0.25 -1.42%
2009-06-19 17.95 17.95 17.30 17.67 72696 1278580 -0.37 -2.05%
2009-06-18 17.99 18.33 17.80 18.04 96813 1755574 0.06 0.33%
N 2009-06-17 17.54 18.00 17.30 17.98 92342 1631087 0.47 2.68%
2009-06-16 17.30 17.65 17.07 17.51 72916 1262899 -0.16 -0.91%
2009-06-15 17.12 17.70 16.76 17.67 87025 1498344 0.52 3.03%
2009-06-12 17.48 17.83 16.93 17.15 60149 1040912 -0.33 -1.89%
2009-06-11 17.95 18.00 17.40 17.48 62587 1102465 -0.52 -2.89%
2009-06-10 18.34 18.40 17.85 18.00 69851 1260434 -0.30 -1.64%
2009-06-09 17.91 18.46 16.90 18.30 155861 2728277 0.36 2.01%
2009-06-08 18.58 18.58 17.82 17.94 120697 2181786 -0.64 -3.44%
N 2009-06-05 19.10 19.64 18.47 18.58 165372 3147660 -0.42 -2.21%
N 2009-06-04 18.35 19.10 18.10 19.00 143477 2673992 0.63 3.43%
2009-06-03 17.75 18.55 17.63 18.37 135122 2469468 0.48 2.68%
2009-06-02 18.18 18.50 17.75 17.89 148863 2702298 -0.14 -0.78%
2009-06-01 17.68 18.67 17.68 18.03 218348 3986970 0.37 2.10%