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

国投中鲁(600962)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 12.42 12.42 11.91 11.94 41512 503068 -0.47 -3.79%
2009-11-26 13.30 13.35 12.34 12.41 54041 693658 -0.87 -6.55%
2009-11-25 12.75 13.28 12.62 13.28 42399 552183 0.38 2.95%
2009-11-24 13.73 13.95 12.60 12.90 78765 1059563 -0.92 -6.66%
2009-11-23 13.35 14.09 13.15 13.82 89635 1224850 0.54 4.07%
2009-11-20 13.33 13.64 13.11 13.28 55555 741694 -0.17 -1.26%
2009-11-19 13.20 13.58 13.07 13.45 98819 1316497 0.37 2.83%
2009-11-18 12.98 13.16 12.66 13.08 71216 919207 0.19 1.47%
2009-11-17 13.12 13.18 12.80 12.89 64434 833176 -0.31 -2.35%
2009-11-16 13.09 13.56 13.03 13.20 71995 955161 0.12 0.92%
2009-11-13 12.68 13.12 12.50 13.08 83354 1073985 0.39 3.07%
2009-11-12 12.50 12.94 12.33 12.69 70492 890351 0.28 2.26%
2009-11-11 12.48 12.55 12.27 12.41 28429 352699 -0.05 -0.40%
2009-11-10 12.31 12.65 12.17 12.46 54558 676387 0.17 1.38%
2009-11-09 12.29 12.38 12.01 12.29 37281 455395 0.00 0.00%
2009-11-06 12.18 12.50 12.12 12.29 48294 594455 0.20 1.65%
2009-11-05 12.13 12.22 11.91 12.09 38812 467878 0.00 0.00%
2009-11-04 12.00 12.32 11.95 12.09 50381 610683 0.09 0.75%
2009-11-03 11.70 12.17 11.65 12.00 66341 791663 0.36 3.09%
2009-11-02 11.29 11.70 11.10 11.64 38947 445702 0.07 0.60%
2009-10-30 11.64 11.89 11.39 11.57 55417 648166 -0.07 -0.60%
2009-10-29 11.61 11.98 11.35 11.64 66347 772262 -0.23 -1.94%
2009-10-28 11.06 11.98 11.02 11.87 35518 404125 0.75 6.75%
2009-10-27 11.52 11.52 11.11 11.12 37317 420165 -0.52 -4.47%
2009-10-26 11.75 11.83 11.47 11.64 25117 291906 -0.11 -0.94%
2009-10-23 11.60 11.77 11.52 11.75 42673 497963 0.26 2.26%
2009-10-22 11.27 11.59 11.26 11.49 30820 352989 0.16 1.41%
2009-10-21 11.60 11.60 11.28 11.33 40242 460102 -0.29 -2.50%
2009-10-20 11.33 11.68 11.26 11.62 39823 458114 0.31 2.74%
2009-10-19 11.13 11.33 11.02 11.31 29404 329480 0.22 1.98%
2009-10-16 11.22 11.31 10.92 11.09 24740 273864 -0.14 -1.25%
2009-10-15 11.41 11.48 11.19 11.23 22978 259810 -0.03 -0.27%
2009-10-14 11.21 11.39 11.13 11.26 25749 290744 0.05 0.45%
2009-10-13 11.08 11.38 11.06 11.21 20486 229504 0.04 0.36%
2009-10-12 11.01 11.38 10.91 11.17 29377 327051 0.15 1.36%
2009-10-09 10.73 11.07 10.67 11.02 22164 241966 0.44 4.16%
2009-09-30 10.49 10.67 10.38 10.58 27428 288562 0.27 2.62%
2009-09-29 10.50 10.60 10.15 10.31 22973 238052 -0.14 -1.34%
2009-09-28 11.00 11.13 10.43 10.45 23893 259686 -0.55 -5.00%
N 2009-09-25 11.12 11.23 10.93 11.00 20183 223729 -0.11 -0.99%
2009-09-24 11.61 11.72 10.76 11.11 44683 499971 -0.50 -4.31%
2009-09-23 12.04 12.35 11.53 11.61 58433 698997 -0.59 -4.84%
2009-09-22 12.87 13.00 12.19 12.20 83790 1051452 -0.61 -4.76%
2009-09-21 11.99 12.90 11.95 12.81 114762 1430374 0.79 6.57%
2009-09-18 11.96 12.36 11.88 12.02 78376 953216 0.07 0.59%
2009-09-17 11.70 12.06 11.70 11.95 47080 562088 0.21 1.79%
2009-09-16 12.11 12.15 11.70 11.74 57915 688680 -0.43 -3.53%
2009-09-15 12.26 12.28 11.99 12.17 67096 813609 -0.14 -1.14%
2009-09-14 12.23 12.45 12.01 12.31 66728 813403 0.09 0.74%
N 2009-09-11 12.33 12.58 12.00 12.22 118701 1462561 -0.11 -0.89%
2009-09-10 12.35 12.70 12.08 12.33 97781 1209199 -0.04 -0.32%
2009-09-09 12.20 12.44 12.00 12.37 72044 880674 0.14 1.15%
N 2009-09-08 11.99 12.39 11.90 12.23 87443 1061363 -0.02 -0.16%
2009-09-07 11.75 12.57 11.69 12.25 110135 1330818 0.38 3.20%
2009-09-04 11.89 12.03 11.50 11.87 68522 805148 0.13 1.11%
2009-09-03 11.00 11.98 10.86 11.74 83681 962979 0.55 4.92%
2009-09-02 10.41 11.34 9.92 11.19 58973 610585 0.75 7.18%
2009-09-01 10.25 10.82 10.19 10.44 37839 394164 -0.08 -0.76%
2009-08-31 10.89 11.21 10.50 10.52 38056 413897 -0.95 -8.28%
2009-08-27 11.11 11.62 10.96 11.47 68227 779887 0.38 3.43%
2009-08-26 10.50 11.28 10.40 11.09 58682 647006 0.53 5.02%
2009-08-25 10.97 10.97 10.16 10.56 43811 462583 -0.48 -4.35%
2009-08-24 10.86 11.13 10.55 11.04 45789 496098 0.20 1.84%
2009-08-21 10.59 10.86 10.47 10.84 35198 375689 0.25 2.36%
2009-08-20 10.15 10.66 10.15 10.59 28741 299024 0.37 3.62%
2009-08-19 10.78 10.89 10.10 10.22 29297 308451 -0.57 -5.28%
2009-08-18 10.40 10.96 10.38 10.79 32167 343889 0.18 1.70%
2009-08-17 11.60 11.68 10.61 10.61 38034 425551 -1.07 -9.16%
2009-08-14 12.65 12.65 11.54 11.68 51298 619518 -0.86 -6.86%
N 2009-08-13 12.67 12.94 12.45 12.54 35995 455125 -0.30 -2.34%
N 2009-08-12 13.51 13.65 12.73 12.84 37609 495680 -0.60 -4.46%
2009-08-11 13.59 13.66 13.20 13.44 22402 300498 0.03 0.22%
2009-08-10 13.34 13.65 13.05 13.41 40011 536059 0.16 1.21%
2009-08-07 13.54 13.79 13.03 13.25 49452 666085 -0.40 -2.93%
2009-08-06 14.01 14.08 13.42 13.65 50398 690037 -0.53 -3.74%
2009-08-05 14.54 14.65 13.85 14.18 90828 1291567 -0.58 -3.93%
2009-08-04 13.52 14.90 13.45 14.76 162411 2316579 1.19 8.77%
2009-08-03 13.10 13.58 12.92 13.57 64741 861434 0.64 4.95%
2009-07-31 12.64 13.07 12.52 12.93 53635 687603 0.30 2.38%
2009-07-30 12.81 12.97 12.18 12.63 56573 707877 -0.02 -0.16%
2009-07-29 13.66 13.77 12.29 12.65 81821 1080271 -1.00 -7.33%
2009-07-28 13.25 13.80 13.25 13.65 102401 1391626 0.42 3.17%
2009-07-27 12.95 13.35 12.93 13.23 60456 792152 0.33 2.56%
2009-07-24 13.26 13.40 12.80 12.90 53643 700815 -0.36 -2.71%
2009-07-23 13.09 13.43 13.06 13.26 65327 869426 0.15 1.14%
2009-07-22 12.88 13.35 12.83 13.11 65275 856619 0.15 1.16%
N 2009-07-21 13.33 13.44 12.85 12.96 72868 953697 -0.38 -2.85%
N 2009-07-20 13.12 13.41 13.02 13.34 83856 1105125 0.18 1.37%
2009-07-17 13.10 13.22 12.85 13.16 83292 1082574 -0.03 -0.23%
2009-07-16 13.48 14.18 13.07 13.19 182964 2499241 -0.37 -2.73%
N 2009-07-15 13.62 13.75 13.32 13.56 99014 1336288 -0.04 -0.29%
2009-07-14 13.44 13.82 13.35 13.60 106210 1439694 0.00 0.00%
2009-07-13 13.48 13.85 13.23 13.60 195413 2647971 0.12 0.89%
2009-07-10 12.23 13.48 12.23 13.48 283718 3728337 1.23 10.04%
2009-07-09 12.10 12.27 11.91 12.25 70303 849307 0.15 1.24%
2009-07-08 11.77 12.10 11.69 12.10 73630 880722 0.22 1.85%
2009-07-07 11.95 12.16 11.82 11.88 52536 628293 -0.09 -0.75%
2009-07-06 12.13 12.28 11.90 11.97 95458 1148311 -0.23 -1.89%
2009-07-03 11.59 12.34 11.43 12.20 162279 1945999 0.62 5.35%
2009-07-02 11.25 11.66 11.20 11.58 65166 742108 0.36 3.21%
2009-07-01 11.15 11.28 11.07 11.22 39331 440204 0.14 1.26%
2009-06-30 11.50 11.57 11.00 11.08 72698 813401 -0.40 -3.48%
2009-06-29 11.50 11.59 11.43 11.48 30175 347231 0.03 0.26%
N 2009-06-26 11.42 11.63 11.42 11.45 28696 329648 -0.08 -0.69%
2009-06-25 11.71 11.78 11.50 11.53 33292 385928 -0.10 -0.86%
2009-06-24 11.58 11.66 11.50 11.63 28692 332333 0.05 0.43%
2009-06-23 11.55 11.74 11.47 11.58 29968 346793 -0.12 -1.03%
N 2009-06-22 11.83 11.99 11.60 11.70 34513 407446 -0.08 -0.68%
2009-06-19 11.91 12.09 11.74 11.78 46115 547389 -0.19 -1.59%
2009-06-18 11.93 12.13 11.85 11.97 50864 609523 0.01 0.08%
N 2009-06-17 11.61 12.04 11.60 11.96 54938 654869 0.37 3.19%
2009-06-16 11.63 11.74 11.50 11.59 31020 360506 -0.15 -1.28%
2009-06-15 11.54 11.76 11.42 11.74 47507 550257 0.20 1.73%
2009-06-12 11.88 12.18 11.42 11.54 46739 552043 -0.38 -3.19%
2009-06-11 12.08 12.18 11.82 11.92 38543 462244 -0.16 -1.32%
2009-06-10 12.00 12.21 11.91 12.08 41023 495121 0.10 0.83%
2009-06-09 12.20 12.28 11.74 11.98 59620 713320 -0.21 -1.72%
2009-06-08 12.60 12.69 12.11 12.19 74250 917468 -0.57 -4.47%
2009-06-05 12.39 13.00 12.08 12.76 158161 2000056 0.37 2.99%
N 2009-06-04 12.50 12.58 12.20 12.39 113325 1401614 -0.36 -2.82%
N 2009-06-03 12.82 12.88 12.60 12.75 83109 1060390 -0.05 -0.39%
2009-06-02 12.60 13.00 12.45 12.80 103806 1324784 0.10 0.79%
2009-06-01 12.57 12.84 12.32 12.70 99324 1248414 0.13 1.03%
2009-05-27 11.75 12.69 11.75 12.57 118588 1451477 0.87 7.44%