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

海螺水泥(600585)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 45.10 46.79 45.10 46.62 107519 4912926 1.15 2.53%
2009-11-24 48.20 48.45 45.35 45.47 135881 6376976 -2.47 -5.15%
2009-11-23 48.38 49.48 47.50 47.94 140896 6801349 0.95 2.02%
2009-11-20 45.47 48.51 40.99 46.99 171465 8068909 1.45 3.18%
2009-11-19 45.00 45.85 44.97 45.54 96109 4368478 0.58 1.29%
2009-11-18 44.50 45.24 44.14 44.96 96220 4304915 0.36 0.81%
2009-11-17 45.26 45.26 44.46 44.60 75119 3356610 -0.39 -0.87%
2009-11-16 43.91 45.20 43.91 44.99 107115 4794562 1.21 2.76%
2009-11-13 44.41 44.50 43.27 43.78 80153 3512343 -0.72 -1.62%
2009-11-12 44.68 44.88 43.95 44.50 101612 4510837 0.02 0.04%
2009-11-11 44.64 45.20 43.90 44.48 82504 3664486 -0.33 -0.74%
2009-11-10 45.28 45.87 44.28 44.81 100093 4507092 -0.21 -0.47%
2009-11-09 45.70 45.70 44.59 45.02 113209 5119906 -0.87 -1.90%
2009-11-06 42.97 46.05 42.90 45.89 265302 11919083 3.22 7.55%
2009-11-05 43.07 43.10 42.28 42.67 110927 4732726 -0.42 -0.97%
2009-11-04 43.55 43.60 42.58 43.09 115148 4938175 -0.45 -1.03%
2009-11-03 43.80 44.03 43.30 43.54 71103 3101826 -0.27 -0.62%
2009-11-02 42.57 43.86 41.93 43.81 49401 2128010 0.88 2.05%
2009-10-30 42.85 43.55 42.80 42.93 39148 1685601 0.35 0.82%
2009-10-29 43.23 43.23 42.50 42.58 42608 1826618 -0.69 -1.59%
2009-10-28 42.46 43.88 42.46 43.27 70077 3025881 0.72 1.69%
2009-10-27 43.47 43.47 42.30 42.55 59030 2527988 -0.64 -1.48%
2009-10-26 44.15 44.30 42.95 43.19 68829 2982560 -0.96 -2.17%
2009-10-23 43.85 44.55 43.85 44.15 73216 3239308 0.30 0.68%
2009-10-22 44.27 44.65 43.65 43.85 54711 2410081 -0.40 -0.90%
2009-10-21 44.63 45.25 44.18 44.25 54774 2451644 -0.33 -0.74%
2009-10-20 44.37 45.35 44.00 44.58 104872 4687858 0.69 1.57%
2009-10-19 43.18 44.04 42.75 43.89 91283 3959139 0.61 1.41%
2009-10-16 44.01 44.18 42.90 43.28 45980 1988196 -0.51 -1.17%
2009-10-15 43.97 44.40 43.50 43.79 85676 3761675 0.31 0.71%
2009-10-14 44.00 44.18 43.25 43.48 95502 4161850 -0.37 -0.84%
2009-10-13 43.66 44.30 43.12 43.85 44794 1950977 -0.17 -0.39%
2009-10-12 45.19 45.19 43.00 44.02 37766 1677100 -1.33 -2.93%
2009-10-09 44.00 45.44 43.41 45.35 87029 3835766 2.32 5.39%
2009-09-30 43.50 44.28 42.99 43.03 26439 1153356 -0.13 -0.30%
2009-09-29 42.70 43.40 42.40 43.16 54969 2353508 0.66 1.55%
2009-09-28 42.96 43.66 42.00 42.50 17800 761073 -0.32 -0.75%
2009-09-25 43.45 43.70 42.50 42.82 19128 824414 -0.46 -1.06%
2009-09-24 44.85 44.85 42.60 43.28 65472 2847550 -1.52 -3.39%
2009-09-23 44.92 45.34 44.25 44.80 63344 2828121 -0.01 -0.02%
N 2009-09-22 45.49 45.49 44.70 44.81 34922 1571836 -0.75 -1.65%
2009-09-21 45.85 46.45 43.97 45.56 47188 2103267 -0.98 -2.11%
2009-09-18 47.65 47.65 45.70 46.54 27971 1291312 -0.87 -1.83%
2009-09-17 46.50 47.50 46.00 47.41 15433 727032 0.65 1.39%
2009-09-16 46.60 47.55 45.65 46.76 25907 1203983 0.34 0.73%
N 2009-09-15 46.82 47.46 45.66 46.42 23879 1110011 -0.39 -0.83%
2009-09-14 48.00 48.50 46.50 46.81 24002 1131696 -0.35 -0.74%
2009-09-11 46.40 47.70 45.66 47.16 18913 887670 0.22 0.47%
N 2009-09-10 46.75 48.90 46.50 46.94 59420 2851576 -0.14 -0.30%
N 2009-09-09 45.90 47.42 45.90 47.08 91195 4258443 2.19 4.88%
2009-09-08 43.92 45.30 43.30 44.89 75157 3369326 1.33 3.05%
N 2009-09-07 43.29 44.32 43.26 43.56 32763 1431632 0.30 0.69%
2009-09-04 43.28 44.25 42.90 43.26 16502 715597 0.18 0.42%
2009-09-03 41.08 43.28 40.79 43.08 38811 1660208 2.34 5.74%
2009-09-02 39.99 41.78 39.06 40.74 40734 1660392 0.97 2.44%
2009-09-01 38.95 40.30 38.75 39.77 51026 2026940 0.48 1.22%
2009-08-31 42.00 42.00 38.81 39.29 88553 3499921 -3.83 -8.88%
N 2009-08-28 45.10 45.35 41.90 43.12 44755 1928211 -1.87 -4.16%
N 2009-08-27 45.11 47.00 44.62 44.99 64827 2987646 0.12 0.27%
N 2009-08-26 43.00 45.00 43.00 44.87 40191 1783040 2.07 4.84%
2009-08-25 44.62 44.62 41.40 42.80 30605 1310600 -1.81 -4.06%
N 2009-08-24 44.90 45.00 44.00 44.61 32427 1451112 0.15 0.34%
N 2009-08-21 42.28 45.28 42.28 44.46 59384 2627923 2.59 6.19%
N 2009-08-20 40.78 42.07 40.12 41.87 38774 1606201 1.38 3.41%
N 2009-08-19 42.64 42.77 40.04 40.49 50779 2102716 -2.11 -4.95%
2009-08-18 41.21 43.30 41.10 42.60 33627 1420768 0.32 0.76%
2009-08-17 43.00 43.79 41.80 42.28 36844 1571762 -1.16 -2.67%
2009-08-14 46.10 46.10 43.00 43.44 42196 1874314 -2.42 -5.28%
2009-08-13 45.71 46.28 44.80 45.86 33448 1511301 0.11 0.24%
2009-08-12 47.79 47.79 45.75 45.75 35547 1644039 -1.98 -4.15%
2009-08-11 47.55 48.00 46.80 47.73 19042 901726 0.35 0.74%
2009-08-10 48.88 48.93 46.77 47.38 29671 1415975 -0.52 -1.09%
2009-08-07 49.20 49.76 47.70 47.90 44916 2171643 -1.43 -2.90%
2009-08-06 51.60 52.00 49.13 49.33 56632 2841232 -2.57 -4.95%
2009-08-05 52.80 53.11 51.00 51.90 39829 2092538 -1.10 -2.08%
2009-08-04 51.00 53.13 49.80 53.00 75296 3848506 2.65 5.26%
2009-08-03 48.30 50.68 48.30 50.35 102947 5168033 1.94 4.01%
N 2009-07-31 46.70 49.00 46.11 48.41 90768 4387450 2.41 5.24%
N 2009-07-30 46.60 47.00 45.35 46.00 52960 2436874 -0.67 -1.44%
2009-07-29 47.48 48.50 43.50 46.67 72414 3447400 -0.83 -1.75%
2009-07-28 47.52 48.20 46.55 47.50 74094 3496167 -0.20 -0.42%
N 2009-07-27 46.94 47.71 46.41 47.70 67884 3194885 0.74 1.58%
2009-07-24 48.45 48.46 45.88 46.96 75377 3534982 -0.74 -1.55%
N 2009-07-23 48.80 48.80 47.35 47.70 47922 2293127 -0.83 -1.71%
N 2009-07-22 47.82 49.30 47.32 48.53 32567 1581724 0.71 1.49%
2009-07-21 48.15 49.43 47.80 47.82 57784 2810447 0.15 0.32%
2009-07-20 46.10 48.85 45.60 47.67 91830 4417400 1.43 3.09%
N 2009-07-17 46.04 46.95 45.21 46.24 68402 3159981 0.48 1.05%
2009-07-16 47.00 47.68 45.65 45.76 67762 3129798 -1.04 -2.22%
N 2009-07-15 46.45 47.98 46.11 46.80 54707 2588104 0.49 1.06%
N 2009-07-14 45.46 46.47 45.46 46.31 77844 3590224 0.89 1.96%
2009-07-13 45.55 46.48 45.40 45.42 89215 4111729 -0.17 -0.37%
N 2009-07-10 44.80 46.30 44.80 45.59 109158 5008953 1.39 3.15%
2009-07-09 42.73 44.45 42.73 44.20 130096 5722952 1.88 4.44%
2009-07-08 41.71 43.20 41.60 42.32 108626 4611729 0.34 0.81%
2009-07-07 41.28 42.18 40.70 41.98 128973 5352690 0.70 1.70%
2009-07-06 41.20 41.52 40.46 41.28 82278 3367541 0.09 0.22%
2009-07-03 41.32 41.70 40.52 41.19 90665 3713143 -0.80 -1.91%
2009-07-02 41.93 42.57 41.75 41.99 64845 2728472 0.09 0.21%
2009-07-01 42.19 42.58 41.00 41.90 50841 2125115 -0.24 -0.57%
N 2009-06-30 43.01 43.77 42.11 42.14 54179 2322164 -0.86 -2.00%
2009-06-29 41.80 43.46 41.60 43.00 46565 1991480 1.10 2.62%
2009-06-26 42.80 43.00 41.50 41.90 73829 3101001 -0.88 -2.06%
2009-06-25 42.26 43.03 42.01 42.78 56581 2408909 0.53 1.25%
2009-06-24 40.59 42.55 40.04 42.25 124177 5203240 1.62 3.99%
2009-06-23 39.92 41.11 39.60 40.63 87559 3549192 0.39 0.97%
2009-06-22 41.30 41.56 39.88 40.24 77469 3122944 -1.06 -2.57%
N 2009-06-19 41.23 41.54 40.90 41.30 72122 2974982 0.18 0.44%
N 2009-06-18 39.88 42.01 39.88 41.12 111408 4580606 1.44 3.63%
N 2009-06-17 39.13 39.78 38.59 39.68 59726 2333911 0.51 1.30%
2009-06-16 39.98 40.07 38.96 39.17 79154 3110333 -1.00 -2.49%
2009-06-15 39.84 40.88 39.80 40.17 34943 1404992 0.33 0.83%
N 2009-06-12 40.50 40.94 39.58 39.84 39058 1570614 -0.75 -1.85%
N 2009-06-11 41.90 41.94 40.48 40.59 40107 1645516 -1.38 -3.29%
2009-06-10 39.71 42.08 39.71 41.97 85078 3495265 2.45 6.20%
2009-06-09 40.60 40.85 39.01 39.52 88785 3507068 -1.04 -2.56%
N 2009-06-08 41.80 41.80 40.10 40.56 98864 4002451 -1.39 -3.31%
2009-06-04 42.00 42.43 40.68 41.95 96157 3982927 -0.54 -1.27%
2009-06-03 42.75 42.98 41.72 42.49 53621 2269492 -0.28 -0.66%
2009-06-02 43.02 43.30 42.59 42.77 31215 1338199 -0.54 -1.25%
2009-06-01 42.19 43.40 42.19 43.31 61615 2646724 1.78 4.29%
N 2009-05-27 40.81 41.65 40.61 41.53 45408 1863658 0.90 2.21%
2009-05-26 42.49 42.49 40.50 40.63 94838 3891295 -1.87 -4.40%