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

株冶集团(600961)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 14.95 15.26 14.22 14.24 119183 1756635 -1.06 -6.93%
2009-11-26 16.00 16.40 15.17 15.30 161911 2563128 -0.43 -2.73%
2009-11-25 15.13 15.80 14.96 15.73 108361 1668803 0.61 4.03%
2009-11-24 15.79 16.40 15.05 15.12 196399 3120518 -0.82 -5.14%
2009-11-23 15.70 15.96 15.42 15.94 139431 2185581 0.31 1.98%
2009-11-20 15.46 16.16 15.42 15.63 162554 2575422 0.00 0.00%
2009-11-19 15.16 15.65 15.08 15.63 111173 1710781 0.35 2.29%
2009-11-18 15.45 15.61 15.12 15.28 142502 2180810 -0.17 -1.10%
2009-11-17 15.58 15.84 15.25 15.45 157661 2445757 -0.08 -0.52%
2009-11-16 15.27 15.80 14.95 15.53 248327 3830799 0.26 1.70%
2009-11-13 13.97 15.36 13.82 15.27 287291 4244750 1.30 9.31%
2009-11-12 13.88 14.17 13.88 13.97 61858 867573 0.13 0.94%
2009-11-11 13.96 14.09 13.77 13.84 50455 700822 -0.11 -0.79%
2009-11-10 14.45 14.50 13.91 13.95 90903 1287812 -0.39 -2.72%
2009-11-09 14.02 14.43 14.01 14.34 115174 1644682 0.26 1.85%
2009-11-06 13.96 14.25 13.85 14.08 95631 1345718 0.12 0.86%
2009-11-05 14.07 14.10 13.70 13.96 64534 898610 -0.03 -0.21%
2009-11-04 13.89 14.22 13.72 13.99 92521 1296165 0.30 2.19%
2009-11-03 13.50 13.95 13.50 13.69 69404 955202 0.28 2.09%
2009-11-02 12.78 13.50 12.68 13.41 61119 801726 0.22 1.67%
2009-10-30 13.38 13.50 13.06 13.19 52083 692940 0.16 1.23%
2009-10-29 13.02 13.20 12.90 13.03 89736 1170906 -0.57 -4.19%
2009-10-28 13.65 13.90 13.04 13.60 93853 1264676 -0.09 -0.66%
2009-10-27 14.17 14.45 13.64 13.69 129738 1827850 -0.69 -4.80%
2009-10-26 14.04 14.49 13.90 14.38 156370 2236295 0.43 3.08%
2009-10-23 13.60 14.06 13.58 13.95 108314 1504491 0.27 1.97%
2009-10-22 13.63 14.22 13.53 13.68 124726 1734007 0.33 2.47%
2009-10-21 13.25 13.52 13.15 13.35 68311 913212 0.00 0.00%
2009-10-20 13.56 13.62 13.16 13.35 72228 966566 0.05 0.38%
2009-10-19 12.65 13.32 12.65 13.30 85649 1126058 0.50 3.91%
2009-10-16 12.92 13.15 12.61 12.80 36410 465985 -0.15 -1.16%
2009-10-15 12.98 13.21 12.88 12.95 42062 547230 0.03 0.23%
2009-10-14 12.83 13.18 12.76 12.92 60455 785275 0.09 0.70%
2009-10-13 12.71 12.87 12.55 12.83 37319 474790 0.08 0.63%
2009-10-12 13.10 13.15 12.63 12.75 85154 1090075 -0.44 -3.34%
2009-10-09 12.94 13.19 12.61 13.19 95036 1235621 1.20 10.01%
2009-09-30 11.62 12.28 11.62 11.99 37381 449484 0.42 3.63%
2009-09-29 11.81 11.95 11.26 11.57 34993 405928 -0.31 -2.61%
2009-09-28 12.50 12.65 11.80 11.88 24375 299981 -0.54 -4.35%
2009-09-25 12.51 12.82 12.26 12.42 41163 512856 -0.33 -2.59%
2009-09-24 12.78 12.98 12.11 12.75 47171 590576 -0.01 -0.08%
2009-09-23 13.28 13.54 12.68 12.76 63318 825563 -0.53 -3.99%
2009-09-22 13.85 14.03 13.29 13.29 61782 843300 -0.56 -4.04%
2009-09-21 13.60 14.05 13.29 13.85 68533 937718 0.12 0.87%
2009-09-18 14.54 14.62 13.60 13.73 97342 1370979 -0.94 -6.41%
2009-09-17 14.71 14.80 14.30 14.67 94373 1380825 0.20 1.38%
2009-09-16 14.30 14.73 14.12 14.47 91530 1320936 0.13 0.91%
2009-09-15 14.15 14.85 14.00 14.34 114580 1654866 0.18 1.27%
2009-09-14 13.50 14.29 13.45 14.16 75098 1059167 0.38 2.76%
2009-09-11 13.45 14.10 13.31 13.78 65875 911783 -0.10 -0.72%
2009-09-10 14.06 14.29 13.74 13.88 86735 1214752 -0.53 -3.68%
N 2009-09-09 14.49 14.69 14.00 14.41 186277 2688102 0.35 2.49%
2009-09-08 13.59 14.15 13.21 14.06 121807 1669314 0.33 2.40%
2009-09-07 13.52 14.08 13.41 13.73 152708 2097333 0.00 0.00%
2009-09-04 12.81 14.00 12.70 13.73 182763 2467422 0.88 6.85%
2009-09-03 12.01 13.01 11.85 12.85 116192 1458740 1.02 8.62%
2009-09-02 11.21 11.93 11.21 11.83 57701 671218 0.26 2.25%
2009-09-01 11.39 12.09 11.11 11.57 58692 679377 0.07 0.61%
2009-08-31 11.59 11.80 11.23 11.50 75450 866675 -0.50 -4.17%
2009-08-28 12.33 12.63 11.92 12.00 60344 734874 -0.41 -3.30%
2009-08-27 12.30 12.88 12.10 12.41 63504 790841 -0.19 -1.51%
2009-08-26 12.15 12.82 12.05 12.60 82582 1040944 0.31 2.52%
2009-08-25 12.24 12.37 11.74 12.29 93851 1124776 -0.16 -1.28%
2009-08-24 12.10 12.56 12.01 12.45 109592 1347406 0.66 5.60%
2009-08-21 11.36 12.00 11.25 11.79 94522 1110394 0.31 2.70%
2009-08-20 11.15 11.55 11.11 11.48 84758 964443 0.43 3.89%
2009-08-19 11.91 11.91 10.85 11.05 76681 872169 -0.91 -7.61%
2009-08-18 11.22 11.98 11.16 11.96 85894 1004173 0.50 4.36%
2009-08-17 12.00 12.32 11.46 11.46 101174 1193612 -1.27 -9.98%
2009-08-14 13.78 14.07 12.60 12.73 116502 1562746 -1.12 -8.09%
N 2009-08-13 13.46 13.93 13.20 13.85 82141 1117507 0.41 3.05%
N 2009-08-12 14.20 14.25 13.18 13.44 69307 938885 -0.85 -5.95%
N 2009-08-11 14.50 14.50 14.15 14.29 32285 460621 -0.26 -1.79%
2009-08-10 14.35 14.69 13.86 14.55 65714 944011 0.28 1.96%
2009-08-07 14.98 15.40 14.10 14.27 85373 1258416 -1.03 -6.73%
2009-08-06 16.10 16.10 15.01 15.30 120322 1860026 -0.90 -5.56%
2009-08-05 15.82 16.42 15.60 16.20 123618 1992152 0.29 1.82%
2009-08-04 15.89 16.40 15.50 15.91 112549 1804821 0.13 0.82%
2009-08-03 15.77 16.37 15.54 15.78 122243 1945736 0.13 0.83%
2009-07-31 15.08 15.81 14.70 15.65 150771 2303141 0.73 4.89%
2009-07-30 14.74 15.20 13.48 14.92 175837 2555968 0.05 0.34%
2009-07-29 16.20 16.30 14.87 14.87 137744 2140921 -1.66 -10.04%
2009-07-28 16.79 17.00 16.18 16.53 133939 2228376 -0.37 -2.19%
2009-07-27 16.30 17.18 15.93 16.90 233373 3897971 0.54 3.30%
2009-07-24 15.70 16.80 15.32 16.36 184205 2933321 0.73 4.67%
2009-07-23 15.66 15.99 15.31 15.63 122757 1919433 0.08 0.51%
2009-07-22 15.40 16.26 15.22 15.55 208533 3305922 -0.10 -0.64%
N 2009-07-21 16.46 16.46 15.40 15.65 279517 4372753 -0.53 -3.28%
2009-07-20 14.99 16.18 14.98 16.18 306166 4841524 1.47 9.99%
2009-07-17 13.90 14.87 13.71 14.71 219445 3163360 0.73 5.22%
2009-07-16 14.29 14.67 13.93 13.98 176278 2536963 -0.25 -1.76%
2009-07-15 13.75 14.34 13.50 14.23 160388 2225481 0.55 4.02%
2009-07-14 13.59 13.73 13.46 13.68 97200 1319127 0.10 0.74%
2009-07-13 14.00 14.08 13.51 13.58 112412 1542218 -0.55 -3.89%
2009-07-10 14.05 14.49 13.90 14.13 133315 1898467 0.13 0.93%
2009-07-09 13.91 14.46 13.91 14.00 163128 2309769 0.11 0.79%
2009-07-08 13.27 13.90 13.12 13.89 137476 1874904 0.59 4.44%
2009-07-07 13.15 13.88 13.05 13.30 137039 1854853 0.05 0.38%
2009-07-06 13.08 13.50 12.83 13.25 105783 1398932 0.17 1.30%
2009-07-03 13.28 13.38 12.91 13.08 99672 1306737 -0.29 -2.17%
2009-07-02 13.31 13.90 13.20 13.37 148482 2009346 0.12 0.91%
2009-07-01 13.30 13.70 13.20 13.25 111125 1487458 -0.24 -1.78%
2009-06-30 13.36 13.84 13.10 13.49 162265 2189464 0.01 0.07%
2009-06-29 12.51 13.59 12.38 13.48 221766 2878951 0.76 5.97%
2009-06-26 13.01 13.16 12.62 12.72 108860 1394425 -0.36 -2.75%
2009-06-25 13.36 13.68 12.90 13.08 148824 1968782 -0.29 -2.17%
2009-06-24 12.70 13.70 12.60 13.37 272404 3581926 0.44 3.40%
2009-06-23 11.76 12.96 11.72 12.93 329667 4130596 0.90 7.48%
2009-06-22 11.60 12.36 11.47 12.03 216864 2597808 0.44 3.80%
2009-06-19 11.69 11.79 11.32 11.59 146116 1687124 0.02 0.17%
2009-06-18 11.80 11.94 11.50 11.57 117620 1374622 -0.23 -1.95%
2009-06-17 11.44 11.88 11.31 11.80 126432 1468542 0.30 2.61%
2009-06-16 11.40 11.63 11.28 11.50 77002 880969 -0.07 -0.60%
2009-06-15 11.44 11.59 11.28 11.57 55964 641001 -0.01 -0.09%
2009-06-12 12.00 12.14 11.56 11.58 94140 1114739 -0.26 -2.20%
2009-06-11 12.10 12.10 11.75 11.84 118709 1417418 -0.47 -3.82%
2009-06-10 12.55 12.82 12.20 12.31 157900 1964739 -0.11 -0.89%
2009-06-09 12.41 12.58 12.08 12.42 166479 2047632 -0.37 -2.89%
2009-06-08 11.58 12.85 11.38 12.79 350559 4294465 1.11 9.50%
2009-06-05 12.17 12.55 11.58 11.68 321186 3906459 -0.23 -1.93%
2009-06-04 10.63 11.91 10.59 11.91 366930 4194621 1.07 9.87%
2009-06-03 10.50 10.86 10.31 10.84 121192 1284894 0.21 1.98%
2009-06-02 10.71 11.05 10.58 10.63 131926 1421440 0.05 0.47%
2009-06-01 10.50 10.84 10.34 10.58 124677 1321035 0.38 3.73%
2009-05-27 10.17 10.32 9.99 10.20 89181 907294 0.18 1.80%