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

祁连山(600720)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 15.82 16.94 15.66 16.90 271996 4452392 1.01 6.36%
2009-11-24 16.95 16.99 15.72 15.89 287921 4722229 -1.11 -6.53%
2009-11-23 16.70 17.27 16.60 17.00 332694 5642376 0.48 2.91%
2009-11-20 15.40 16.98 15.28 16.52 372120 6011810 1.05 6.79%
2009-11-19 15.13 15.80 15.02 15.47 155670 2412120 0.30 1.98%
2009-11-18 15.01 15.36 14.96 15.17 147342 2240065 0.17 1.13%
2009-11-17 15.20 15.21 14.85 15.00 179384 2687326 -0.18 -1.19%
2009-11-16 14.35 15.30 14.33 15.18 345325 5190646 0.93 6.53%
2009-11-13 14.12 14.28 13.98 14.25 106624 1505035 0.11 0.78%
2009-11-12 14.25 14.46 14.09 14.14 110966 1585136 -0.07 -0.49%
2009-11-11 14.10 14.45 13.97 14.21 141092 2016706 0.13 0.92%
2009-11-10 14.22 14.30 13.90 14.08 145610 2049302 -0.02 -0.14%
2009-11-09 14.42 14.48 13.90 14.10 196389 2773402 -0.24 -1.67%
2009-11-06 14.10 14.78 14.09 14.34 376379 5435296 0.25 1.77%
2009-11-05 13.68 14.18 13.67 14.09 231782 3245523 0.44 3.22%
2009-11-04 13.63 13.83 13.55 13.65 96983 1324680 -0.06 -0.44%
2009-11-03 13.35 13.85 13.35 13.71 183395 2503455 0.38 2.85%
2009-11-02 12.87 13.39 12.74 13.33 117523 1539978 0.25 1.91%
2009-10-30 13.15 13.40 13.02 13.08 99640 1318359 0.02 0.15%
2009-10-29 13.22 13.34 13.00 13.06 79803 1049317 -0.34 -2.54%
2009-10-28 13.19 13.45 13.10 13.40 160916 2139295 0.36 2.76%
2009-10-27 13.33 13.33 13.01 13.04 89483 1176265 -0.28 -2.10%
2009-10-23 13.00 13.39 12.99 13.32 149039 1968072 0.32 2.46%
2009-10-22 13.19 13.34 12.98 13.00 172225 2253874 -0.25 -1.89%
2009-10-21 13.32 13.50 13.23 13.25 112632 1503692 0.00 0.00%
2009-10-20 13.50 13.53 13.16 13.25 212973 2828016 -0.29 -2.14%
2009-10-19 13.24 13.56 13.24 13.54 112780 1512727 0.20 1.50%
2009-10-16 13.22 13.37 13.11 13.34 120155 1591488 0.21 1.60%
2009-10-15 13.30 13.43 13.07 13.13 126267 1666196 0.00 0.00%
2009-10-14 13.25 13.32 13.01 13.13 118121 1553510 -0.06 -0.46%
2009-10-13 12.69 13.26 12.69 13.19 142551 1863994 0.51 4.02%
2009-10-12 12.65 12.99 12.64 12.68 71668 915016 -0.02 -0.16%
2009-10-09 12.28 12.77 12.26 12.70 66853 838207 0.60 4.96%
2009-09-30 12.20 12.38 12.06 12.10 42392 517426 0.05 0.41%
2009-09-29 11.74 12.20 11.70 12.05 52696 631330 0.10 0.84%
2009-09-28 12.31 12.88 11.87 11.95 75946 929279 0.08 0.67%
N 2009-09-25 11.87 12.00 11.70 11.87 37260 442736 -0.01 -0.08%
2009-09-24 12.12 12.33 11.55 11.88 116532 1388988 -0.39 -3.18%
N 2009-09-23 12.45 12.80 12.15 12.27 57883 715137 -0.26 -2.08%
2009-09-22 12.81 13.08 12.52 12.53 74201 953014 -0.28 -2.19%
2009-09-21 12.58 12.88 12.26 12.81 75313 942172 0.19 1.51%
2009-09-18 13.22 13.27 12.52 12.62 118945 1534877 -0.58 -4.39%
2009-09-17 12.95 13.30 12.85 13.20 132597 1737870 0.26 2.01%
2009-09-16 12.85 13.25 12.78 12.94 132044 1717851 0.18 1.41%
N 2009-09-15 12.80 13.00 12.58 12.76 106514 1363816 -0.04 -0.31%
N 2009-09-14 12.50 12.83 12.48 12.80 113580 1447111 0.39 3.14%
N 2009-09-11 12.31 12.61 12.31 12.41 90949 1133810 0.01 0.08%
2009-09-10 12.65 12.90 12.38 12.40 119228 1507423 -0.27 -2.13%
2009-09-09 12.33 12.78 12.17 12.67 203122 2548220 0.37 3.01%
2009-09-08 11.78 12.55 11.74 12.30 229248 2817828 0.57 4.86%
2009-09-07 11.59 11.95 11.54 11.73 108123 1270929 0.18 1.56%
2009-09-04 11.50 11.74 11.38 11.55 86685 1000584 -0.01 -0.09%
2009-09-03 11.11 11.64 11.03 11.56 97003 1105088 0.48 4.33%
2009-09-02 10.93 11.15 10.81 11.08 58470 643231 0.14 1.28%
2009-09-01 10.82 11.15 10.80 10.94 60688 667671 0.02 0.18%
2009-08-31 11.75 11.75 10.81 10.92 117741 1319335 -1.07 -8.92%
2009-08-28 12.35 12.46 11.99 11.99 100648 1216553 -0.54 -4.31%
2009-08-27 12.59 12.85 12.27 12.53 115682 1457753 0.03 0.24%
2009-08-26 12.25 12.65 12.13 12.50 111045 1389968 0.24 1.96%
2009-08-25 12.57 12.65 11.95 12.26 126846 1550429 -0.50 -3.92%
2009-08-24 12.50 12.90 12.36 12.76 156014 1967872 0.19 1.51%
2009-08-21 12.04 12.70 12.04 12.57 205649 2565483 0.62 5.19%
2009-08-20 11.45 11.96 11.45 11.95 81653 959245 0.56 4.92%
2009-08-19 12.02 12.10 11.32 11.39 78170 913686 -0.63 -5.24%
2009-08-18 11.50 12.09 11.49 12.02 91107 1080552 0.41 3.53%
2009-08-17 12.50 12.50 11.60 11.61 121159 1458086 -1.01 -8.00%
2009-08-14 13.23 13.25 12.52 12.62 129340 1655612 -0.62 -4.68%
2009-08-13 13.08 13.30 12.90 13.24 87782 1152588 0.16 1.22%
2009-08-12 13.72 13.80 13.05 13.08 146275 1945496 -0.61 -4.46%
2009-08-11 13.66 13.79 13.50 13.69 81357 1111472 0.03 0.22%
2009-08-10 13.95 14.15 13.35 13.66 175135 2392675 -0.21 -1.51%
2009-08-07 14.60 14.65 13.71 13.87 282940 4013567 -0.79 -5.39%
2009-08-06 14.30 14.96 14.16 14.66 552474 8072531 0.45 3.17%
N 2009-08-05 14.15 14.46 14.00 14.21 191230 2716018 0.09 0.64%
2009-08-04 14.40 14.47 13.89 14.12 214943 3032860 -0.28 -1.94%
N 2009-08-03 14.60 14.60 14.30 14.40 241589 3487846 -0.11 -0.76%
2009-07-31 14.14 14.60 13.91 14.51 374921 5365258 0.52 3.72%
N 2009-07-30 14.10 14.38 13.50 13.99 231228 3235424 0.34 2.49%
N 2009-07-29 14.30 14.48 12.76 13.65 208684 2936907 -0.52 -3.67%
2009-07-27 14.02 14.28 14.00 14.17 166564 2359149 0.15 1.07%
2009-07-24 14.29 14.39 13.77 14.02 208065 2922423 -0.32 -2.23%
2009-07-23 14.21 14.41 14.00 14.34 185689 2641657 0.21 1.49%
N 2009-07-22 14.09 14.19 14.00 14.13 136786 1927421 0.12 0.86%
N 2009-07-21 14.38 14.44 13.95 14.01 213664 3022893 -0.25 -1.75%
N 2009-07-20 14.12 14.33 14.09 14.26 181173 2574498 0.14 0.99%
N 2009-07-17 14.20 14.37 13.98 14.12 193130 2732202 -0.11 -0.77%
N 2009-07-16 14.71 14.75 14.15 14.23 277965 3972021 -0.47 -3.20%
N 2009-07-15 14.73 15.06 14.55 14.70 229846 3392079 0.04 0.27%
2009-07-14 14.30 14.67 14.18 14.66 218224 3137734 0.45 3.17%
2009-07-13 14.29 14.53 14.11 14.21 189170 2703912 -0.07 -0.49%
N 2009-07-10 14.56 14.93 14.25 14.28 216951 3150658 -0.29 -1.99%
2009-07-09 13.98 14.70 13.89 14.57 318171 4569925 0.74 5.35%
2009-07-08 13.44 13.95 13.26 13.83 216521 2972787 0.27 1.99%
2009-07-07 13.31 13.66 13.07 13.56 234294 3139927 0.18 1.34%
2009-07-06 13.55 13.68 13.20 13.38 190204 2541627 -0.15 -1.11%
N 2009-07-03 13.55 13.63 13.35 13.53 171958 2312502 -0.12 -0.88%
N 2009-07-02 13.60 14.02 13.40 13.65 177064 2423111 0.13 0.96%
N 2009-07-01 13.51 13.80 13.38 13.52 196629 2660656 0.05 0.37%
N 2009-06-30 13.95 14.14 13.38 13.47 279447 3844962 -0.53 -3.79%
N 2009-06-29 13.47 14.48 13.47 14.00 259916 3645541 0.43 3.17%
N 2009-06-26 13.80 13.85 13.35 13.57 222850 3032855 -0.06 -0.44%
2009-06-25 13.70 13.95 13.45 13.63 194804 2663767 -0.06 -0.44%
N 2009-06-24 13.30 13.96 12.96 13.69 333295 4539955 0.63 4.82%
N 2009-06-23 12.97 13.32 12.81 13.06 251399 3283077 -0.06 -0.46%
2009-06-22 12.90 13.47 12.73 13.12 343697 4510553 0.39 3.06%
2009-06-19 12.53 12.89 12.35 12.73 306520 3890104 0.17 1.35%
2009-06-18 11.87 12.87 11.87 12.56 439163 5463651 0.78 6.62%
2009-06-17 11.85 11.92 11.46 11.78 94296 1097678 -0.05 -0.42%
N 2009-06-16 11.68 12.22 11.68 11.83 144242 1725232 0.15 1.28%
2009-06-15 11.47 11.75 11.41 11.68 90072 1045795 0.23 2.01%
2009-06-12 11.91 12.10 11.20 11.45 205857 2390457 -0.59 -4.90%
2009-06-11 12.40 12.52 11.95 12.04 195822 2375667 -0.50 -3.99%
2009-06-10 12.08 12.60 12.01 12.54 268370 3326326 0.46 3.81%
N 2009-06-09 12.35 12.50 11.70 12.08 252098 3048374 -0.31 -2.50%
2009-06-08 11.97 12.64 11.92 12.39 334225 4112024 0.43 3.60%
N 2009-06-05 12.14 12.30 11.78 11.96 285512 3445077 -0.17 -1.40%
2009-06-04 11.30 12.34 11.28 12.13 368784 4314363 0.84 7.44%
N 2009-06-03 11.30 11.48 11.24 11.29 113040 1280427 0.03 0.27%
2009-06-02 11.53 11.56 11.21 11.26 125281 1425454 -0.17 -1.49%
2009-06-01 11.06 11.44 10.94 11.43 167465 1880148 0.50 4.58%
2009-05-27 11.15 11.25 10.80 10.93 156426 1713566 -0.23 -2.06%
2009-05-26 11.45 11.45 11.08 11.16 175767 1963223 -0.20 -1.76%