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

八一钢铁(600581)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 13.60 13.95 13.00 13.20 118662 1588320 -0.79 -5.65%
2009-11-26 14.67 14.85 13.79 13.99 185257 2656588 -0.68 -4.63%
2009-11-25 13.53 14.77 13.31 14.67 208227 2926545 1.13 8.35%
2009-11-24 14.33 15.30 13.32 13.54 315410 4581942 -0.78 -5.45%
2009-11-23 14.50 14.54 14.15 14.32 129852 1859824 -0.20 -1.38%
2009-11-20 14.10 14.55 13.71 14.52 213651 3047326 0.30 2.11%
2009-11-19 13.83 14.58 13.80 14.22 168830 2406597 0.31 2.23%
2009-11-18 13.77 14.15 13.54 13.91 158041 2201847 0.04 0.29%
2009-11-17 14.21 14.35 13.70 13.87 159035 2204567 -0.31 -2.19%
2009-11-16 13.26 14.20 13.26 14.18 278509 3873158 0.97 7.34%
2009-11-13 12.55 13.95 12.54 13.21 371883 4939117 0.47 3.69%
2009-11-12 12.00 12.79 12.00 12.74 240196 2972373 0.74 6.17%
2009-11-11 11.60 12.28 11.51 12.00 262835 3151406 0.24 2.04%
2009-11-10 11.80 12.32 11.65 11.76 294727 3541047 -0.04 -0.34%
2009-11-09 11.15 12.09 11.08 11.80 366006 4288591 0.72 6.50%
2009-11-06 10.81 11.31 10.79 11.08 356739 3954567 0.38 3.55%
2009-11-05 10.56 10.71 10.40 10.70 178950 1897169 0.14 1.33%
2009-11-04 10.29 10.68 10.15 10.56 160305 1678363 0.24 2.33%
2009-11-03 10.18 10.41 10.03 10.32 146604 1510517 0.15 1.48%
2009-11-02 9.50 10.19 9.36 10.17 143568 1402096 0.45 4.63%
2009-10-30 9.98 9.99 9.70 9.72 96984 953224 0.01 0.10%
2009-10-29 9.89 9.97 9.70 9.71 81150 794599 -0.37 -3.67%
2009-10-28 10.30 10.45 9.80 10.08 140720 1416323 -0.29 -2.80%
2009-10-27 10.75 10.87 10.36 10.37 114767 1219591 -0.51 -4.69%
2009-10-26 10.80 11.03 10.70 10.88 108060 1171523 0.12 1.11%
2009-10-23 10.68 10.93 10.63 10.76 129593 1395243 0.09 0.84%
2009-10-22 10.88 10.98 10.65 10.67 98730 1066343 -0.33 -3.00%
2009-10-21 10.94 11.20 10.69 11.00 178065 1943268 0.02 0.18%
2009-10-20 11.16 11.22 10.80 10.98 197052 2165575 -0.12 -1.08%
2009-10-19 10.56 11.30 10.50 11.10 225106 2478550 0.39 3.64%
2009-10-16 10.38 10.75 10.02 10.71 216860 2264524 0.33 3.18%
2009-10-15 10.06 10.70 10.00 10.38 213542 2219547 0.47 4.74%
2009-10-14 9.76 10.14 9.71 9.91 155548 1546059 0.11 1.12%
2009-10-13 9.50 9.99 9.47 9.80 116616 1139217 0.23 2.40%
2009-10-12 9.64 9.68 9.35 9.57 101465 963119 -0.09 -0.93%
2009-10-09 9.29 9.69 9.15 9.66 84670 803189 0.59 6.50%
2009-09-30 9.15 9.29 9.05 9.07 46982 429607 0.00 0.00%
2009-09-29 9.20 9.27 8.90 9.07 91743 828281 -0.46 -4.83%
2009-09-25 9.50 9.74 9.48 9.53 49833 477953 -0.15 -1.55%
2009-09-24 9.50 9.82 9.20 9.68 88368 847288 0.01 0.10%
2009-09-23 9.94 10.08 9.51 9.67 113786 1106097 -0.27 -2.72%
2009-09-22 10.32 10.36 9.91 9.94 91325 924364 -0.38 -3.68%
2009-09-21 10.40 10.40 9.90 10.32 147549 1493606 -0.27 -2.55%
N 2009-09-18 11.10 11.15 10.40 10.59 159632 1732398 -0.65 -5.78%
2009-09-17 11.18 11.37 11.14 11.24 145285 1632049 0.07 0.63%
2009-09-16 11.30 11.41 10.89 11.17 130685 1455545 -0.23 -2.02%
2009-09-15 11.12 11.65 10.89 11.40 214981 2423944 0.30 2.70%
2009-09-14 11.06 11.18 10.89 11.10 117715 1298670 0.22 2.02%
2009-09-10 10.99 11.36 10.77 10.88 231952 2572190 -0.22 -1.98%
2009-09-09 10.36 11.17 10.27 11.10 282593 3012426 0.68 6.53%
2009-09-08 9.90 10.49 9.70 10.42 211794 2139840 0.30 2.96%
2009-09-07 10.26 10.47 9.99 10.12 139389 1413374 0.05 0.50%
2009-09-04 10.00 10.23 9.88 10.07 132879 1335452 -0.07 -0.69%
N 2009-09-03 9.27 10.17 9.25 10.14 164400 1610979 0.87 9.38%
2009-09-02 9.15 9.35 9.00 9.27 63322 581686 0.08 0.87%
2009-09-01 9.35 9.59 9.02 9.19 88561 817665 -0.25 -2.65%
2009-08-31 10.34 10.34 9.44 9.44 88211 851902 -1.05 -10.01%
2009-08-28 10.99 11.10 10.33 10.49 115490 1219748 -0.63 -5.67%
N 2009-08-27 11.00 11.35 10.78 11.12 117287 1304208 0.05 0.45%
N 2009-08-26 10.57 11.30 10.57 11.07 96958 1071938 0.17 1.56%
N 2009-08-25 11.56 11.56 10.56 10.90 180381 1956081 -0.84 -7.16%
2009-08-24 11.58 11.85 11.20 11.74 103478 1197502 0.19 1.65%
2009-08-21 11.31 11.85 11.10 11.55 133484 1544222 0.21 1.85%
2009-08-20 11.00 11.42 10.70 11.34 128382 1426708 0.35 3.19%
2009-08-19 12.00 12.00 10.89 10.99 137935 1566688 -1.11 -9.17%
2009-08-18 11.20 12.24 11.09 12.10 150611 1782221 0.80 7.08%
2009-08-17 12.40 12.40 11.27 11.30 105800 1245252 -1.22 -9.74%
2009-08-14 12.51 13.03 12.37 12.52 99059 1262134 -0.10 -0.79%
2009-08-13 12.36 12.69 12.29 12.62 91989 1149134 0.17 1.36%
2009-08-12 13.09 13.09 12.36 12.45 108556 1371552 -0.72 -5.47%
2009-08-11 13.19 13.20 12.84 13.17 95479 1243373 0.05 0.38%
2009-08-10 13.50 13.53 12.61 13.12 189747 2467909 -0.20 -1.50%
2009-08-07 14.01 14.25 13.09 13.32 128225 1731188 -0.69 -4.92%
2009-08-06 14.81 14.81 13.80 14.01 138973 1953326 -0.81 -5.47%
2009-08-05 15.18 15.35 14.55 14.82 116108 1729490 -0.59 -3.83%
2009-08-04 14.92 15.87 14.90 15.41 328189 5078355 0.50 3.35%
2009-08-03 13.66 14.93 13.66 14.91 235916 3393153 1.30 9.55%
2009-07-31 13.34 13.75 13.28 13.61 175751 2374083 0.34 2.56%
2009-07-30 13.10 13.80 13.00 13.27 207867 2782655 0.05 0.38%
2009-07-29 14.48 14.80 12.96 13.22 278090 3851676 -1.18 -8.19%
N 2009-07-28 13.52 14.40 13.52 14.40 278595 3942838 0.89 6.59%
2009-07-27 13.09 13.60 13.08 13.51 210581 2841100 0.41 3.13%
2009-07-24 13.35 13.43 12.85 13.10 108527 1422981 -0.25 -1.87%
2009-07-23 13.18 13.38 13.01 13.35 97747 1289933 0.11 0.83%
2009-07-22 13.12 13.40 12.98 13.24 123563 1626023 0.09 0.68%
N 2009-07-21 13.49 13.69 13.11 13.15 100164 1339080 -0.47 -3.45%
N 2009-07-20 13.51 13.80 13.40 13.62 99111 1348376 0.11 0.81%
2009-07-17 13.45 13.61 13.28 13.51 97039 1309076 0.02 0.15%
2009-07-16 13.70 13.90 13.21 13.49 145655 1968967 -0.14 -1.03%
2009-07-15 13.23 13.80 13.15 13.63 210132 2854889 0.41 3.10%
2009-07-14 12.85 13.25 12.85 13.22 135921 1779719 0.32 2.48%
2009-07-13 13.10 13.31 12.88 12.90 118505 1542045 -0.32 -2.42%
2009-07-10 13.56 13.56 12.99 13.22 100147 1322824 -0.17 -1.27%
2009-07-09 13.29 13.75 13.25 13.39 79673 1074470 0.10 0.75%
2009-07-08 13.00 13.54 13.00 13.29 85978 1137871 -0.05 -0.38%
2009-07-07 13.72 13.94 13.24 13.34 190734 2580128 -0.29 -2.13%
2009-07-06 12.80 13.65 12.80 13.63 185313 2473456 0.97 7.66%
N 2009-07-03 12.58 12.92 12.34 12.66 142905 1814598 0.05 0.40%
N 2009-07-02 12.08 12.69 12.08 12.61 234172 2909218 0.53 4.39%
2009-07-01 11.58 12.10 11.51 12.08 160176 1893421 0.43 3.69%
2009-06-30 12.07 12.07 11.41 11.65 142517 1669568 -0.41 -3.40%
2009-06-29 11.80 12.50 11.75 12.06 184874 2249111 0.23 1.94%
2009-06-26 11.71 11.99 11.60 11.83 129985 1537253 0.07 0.59%
2009-06-25 11.60 11.83 11.31 11.76 154487 1797604 0.17 1.47%
2009-06-24 11.60 12.10 11.43 11.59 194927 2289852 -0.02 -0.17%
2009-06-23 10.78 11.87 10.68 11.61 294254 3352472 0.54 4.88%
2009-06-22 10.71 11.35 10.55 11.07 252818 2786728 0.39 3.65%
2009-06-19 10.65 10.93 10.61 10.68 100562 1078694 0.03 0.28%
N 2009-06-18 10.66 10.76 10.35 10.65 102117 1084060 0.03 0.28%
N 2009-06-17 10.25 10.64 10.11 10.62 88776 925721 0.23 2.21%
N 2009-06-16 10.07 10.78 9.93 10.39 139969 1471857 0.20 1.96%
2009-06-15 10.17 10.20 9.81 10.19 89854 898167 -0.01 -0.10%
2009-06-12 10.60 10.69 10.00 10.20 108695 1121585 -0.51 -4.76%
2009-06-11 10.92 10.92 10.55 10.71 76942 825104 -0.21 -1.92%
2009-06-10 10.57 10.99 10.40 10.92 148674 1595647 0.36 3.41%
2009-06-09 10.50 10.77 10.08 10.56 121188 1257562 0.07 0.67%
2009-06-08 10.64 10.88 10.39 10.49 143685 1515036 -0.24 -2.24%
2009-06-05 10.90 11.34 10.71 10.73 197632 2179426 -0.22 -2.01%
2009-06-04 10.09 11.10 10.00 10.95 339351 3663039 0.87 8.63%
2009-06-03 9.76 10.15 9.74 10.08 148290 1483939 0.33 3.38%
2009-06-02 9.82 10.20 9.73 9.75 109727 1087062 -0.14 -1.42%
2009-06-01 9.58 9.98 9.50 9.89 179335 1753250 0.31 3.24%