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

平煤股份(601666)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
2009-11-24 33.50 34.45 32.30 32.42 287264 9649883 -0.67 -2.02%
2009-11-23 33.00 33.15 32.63 33.09 152997 5043971 0.42 1.29%
2009-11-20 32.99 32.99 32.41 32.67 133625 4361715 -0.48 -1.45%
2009-11-19 33.39 33.50 32.70 33.15 141278 4658015 -0.05 -0.15%
2009-11-18 32.88 34.33 32.87 33.20 240381 8072470 0.38 1.16%
2009-11-17 33.60 33.60 32.63 32.82 199174 6557082 -0.56 -1.68%
2009-11-16 30.80 33.40 30.70 33.38 327164 10551657 2.98 9.80%
2009-11-13 30.44 30.45 30.00 30.40 128306 3877594 -0.10 -0.33%
2009-11-12 30.66 30.99 30.47 30.50 95913 2940476 -0.13 -0.42%
2009-11-11 31.25 31.25 30.31 30.63 140579 4312932 -0.64 -2.05%
2009-11-10 31.65 31.98 31.20 31.27 132864 4204651 0.14 0.45%
2009-11-09 31.30 31.40 30.69 31.13 98012 3042092 -0.24 -0.77%
2009-11-06 31.55 31.70 31.10 31.37 143659 4510655 0.20 0.64%
2009-11-05 31.02 31.23 30.59 31.17 121125 3748827 0.25 0.81%
2009-11-04 31.16 31.18 30.48 30.92 140650 4338313 0.01 0.03%
2009-11-03 31.09 31.35 30.50 30.91 182103 5627003 0.18 0.59%
2009-11-02 28.89 30.95 28.38 30.73 233019 6944424 0.77 2.57%
2009-10-30 31.22 31.60 29.88 29.96 227107 6939698 -0.34 -1.12%
2009-10-29 30.39 30.88 30.01 30.30 90553 2753644 -0.98 -3.13%
2009-10-28 30.50 31.48 30.50 31.28 124152 3851680 0.79 2.59%
2009-10-27 32.10 32.10 30.45 30.49 196474 6165529 -2.09 -6.42%
2009-10-26 33.47 33.47 32.26 32.58 148712 4858595 -0.59 -1.78%
2009-10-23 32.03 33.60 31.89 33.17 267968 8841193 1.16 3.62%
2009-10-22 32.05 33.20 31.91 32.01 255343 8308551 0.08 0.25%
2009-10-21 31.89 32.58 31.50 31.93 154820 4977958 0.02 0.06%
2009-10-20 32.19 32.62 31.75 31.91 234344 7562114 0.30 0.95%
2009-10-19 30.75 31.76 30.23 31.61 217555 6755002 0.89 2.90%
2009-10-16 29.80 30.80 29.50 30.72 214917 6438244 1.33 4.53%
2009-10-15 29.70 30.05 29.29 29.39 103029 3054389 0.12 0.41%
2009-10-14 29.20 30.00 28.99 29.27 184462 5443208 0.47 1.63%
2009-10-13 28.23 29.37 28.13 28.80 108682 3140611 0.69 2.46%
2009-10-12 29.00 29.00 28.10 28.11 117448 3337325 -0.67 -2.33%
2009-10-09 27.00 28.78 26.98 28.78 161071 4523880 2.62 10.02%
2009-09-30 25.95 26.50 25.72 26.16 95280 2492579 0.44 1.71%
2009-09-29 26.10 26.30 25.35 25.72 67476 1743286 -0.28 -1.08%
2009-09-28 27.06 27.39 25.90 26.00 74456 1987922 -1.01 -3.74%
2009-09-25 27.02 27.30 26.61 27.01 87859 2367462 -0.39 -1.42%
2009-09-24 27.20 27.96 26.60 27.40 114109 3115416 0.06 0.22%
2009-09-23 28.35 28.97 27.20 27.34 94698 2647061 -1.02 -3.60%
2009-09-22 29.70 29.92 28.30 28.36 105166 3060970 -1.44 -4.83%
N 2009-09-21 29.50 30.30 28.31 29.80 107561 3141273 -0.15 -0.50%
2009-09-18 31.48 31.58 29.50 29.95 123953 3798267 -1.31 -4.19%
2009-09-17 31.25 31.90 31.02 31.26 131892 4144115 0.09 0.29%
2009-09-16 30.39 31.52 29.67 31.17 179733 5522414 0.31 1.00%
2009-09-15 30.51 31.55 30.51 30.86 186729 5818011 0.47 1.55%
2009-09-14 30.00 30.80 29.88 30.39 171326 5209754 0.02 0.07%
2009-09-11 29.79 30.97 29.21 30.37 197533 6005479 0.41 1.37%
2009-09-09 30.40 31.04 29.80 29.96 334421 10147411 0.18 0.60%
N 2009-09-08 27.68 30.15 27.08 29.78 363146 10520808 1.69 6.02%
2009-09-07 28.49 29.19 27.90 28.09 127423 3638831 -0.15 -0.53%
2009-09-04 28.00 28.98 27.68 28.24 203188 5790368 0.19 0.68%
2009-09-03 25.58 28.07 25.40 28.05 209058 5628571 2.53 9.91%
2009-09-02 25.00 25.85 24.70 25.52 164848 4189365 0.74 2.99%
2009-09-01 25.30 25.85 24.28 24.78 165157 4150869 -0.69 -2.71%
2009-08-31 27.50 27.50 25.46 25.47 199254 5163085 -2.83 -10.00%
2009-08-28 30.05 30.38 27.80 28.30 201821 5739034 -1.64 -5.48%
N 2009-08-27 30.10 31.00 29.27 29.94 146520 4416770 -0.67 -2.19%
N 2009-08-26 30.00 31.50 29.88 30.61 166750 5148028 -0.16 -0.52%
N 2009-08-25 31.00 31.25 29.01 30.77 221044 6705313 -1.05 -3.30%
N 2009-08-24 31.40 32.50 30.55 31.82 279957 8812584 0.42 1.34%
2009-08-21 29.30 31.72 28.95 31.40 399157 11948381 2.23 7.64%
2009-08-20 27.02 29.17 26.60 29.17 367734 10609139 2.65 9.99%
2009-08-19 29.55 29.65 26.32 26.52 132526 3724116 -2.71 -9.27%
2009-08-18 28.38 29.50 27.80 29.23 126937 3625450 0.28 0.97%
N 2009-08-17 30.80 31.68 28.80 28.95 141997 4231762 -2.94 -9.22%
N 2009-08-14 32.19 32.79 31.48 31.89 136363 4386208 -0.26 -0.81%
2009-08-13 30.79 32.35 30.12 32.15 202835 6418060 1.36 4.42%
2009-08-12 32.80 32.80 30.75 30.79 134383 4270638 -2.27 -6.87%
2009-08-11 33.21 33.47 31.86 33.06 125262 4088296 0.06 0.18%
2009-08-10 33.25 33.68 31.50 33.00 151661 4938244 0.24 0.73%
2009-08-07 34.00 35.25 32.68 32.76 212610 7132147 -1.76 -5.10%
2009-08-06 36.29 36.29 34.00 34.52 211248 7339858 -2.09 -5.71%
2009-08-05 38.09 38.10 36.30 36.61 119222 4411056 -1.47 -3.86%
2009-08-04 36.95 38.35 36.00 38.08 212852 7927923 1.32 3.59%
2009-08-03 36.85 37.47 35.79 36.76 163211 5973793 0.02 0.05%
2009-07-31 35.75 37.00 35.75 36.74 180811 6583714 1.14 3.20%
2009-07-30 34.85 35.80 33.15 35.60 214325 7405665 0.61 1.74%
2009-07-29 36.67 37.31 33.06 34.99 225363 8075728 -1.71 -4.66%
2009-07-28 37.79 37.88 36.16 36.70 245503 8997417 -1.04 -2.76%
2009-07-27 38.29 38.60 36.98 37.74 265513 9930639 -0.55 -1.44%
2009-07-24 39.02 39.93 37.51 38.29 236944 9221462 -0.76 -1.95%
2009-07-23 39.03 39.85 38.37 39.05 182829 7111770 -0.59 -1.49%
2009-07-22 37.90 40.75 37.58 39.64 194114 7674604 1.44 3.77%
2009-07-21 39.05 39.66 37.56 38.20 161598 6215411 -0.75 -1.93%
2009-07-20 37.55 40.20 37.00 38.95 247755 9464014 1.48 3.95%
2009-07-17 34.72 37.55 34.00 37.47 243259 8703511 2.70 7.76%
2009-07-16 34.58 36.19 34.40 34.77 184929 6570874 0.29 0.84%
2009-07-15 33.64 35.17 32.90 34.48 193767 6609936 0.98 2.92%
2009-07-14 32.40 34.28 32.40 33.50 130949 4370044 1.01 3.11%
2009-07-13 34.20 34.20 32.48 32.49 203540 6711444 -1.81 -5.28%
2009-07-10 34.30 35.09 33.78 34.30 130659 4501223 0.03 0.09%
2009-07-09 33.49 35.00 33.01 34.27 196980 6737276 0.70 2.08%
2009-07-08 31.01 33.60 30.73 33.57 234533 7593342 2.17 6.91%
2009-07-07 32.30 32.30 31.30 31.40 163244 5165247 -1.18 -3.62%
2009-07-06 31.80 33.05 31.28 32.58 217902 7074462 0.81 2.55%
2009-07-03 29.90 31.99 29.60 31.77 214765 6704375 1.51 4.99%
2009-07-02 29.16 30.27 29.13 30.26 243600 7288197 1.12 3.84%
2009-07-01 28.65 29.46 28.31 29.14 169276 4920283 0.23 0.80%
2009-06-30 28.76 29.65 28.58 28.91 244911 7142728 0.33 1.16%
2009-06-29 27.55 28.99 27.30 28.58 216014 6119352 1.02 3.70%
2009-06-26 27.30 27.92 27.30 27.56 240646 6670833 0.56 2.07%
2009-06-25 27.50 27.98 26.86 27.00 161285 4388291 -0.60 -2.17%
2009-06-24 26.21 28.28 25.88 27.60 259091 7094622 -8.30 -23.12%
2009-06-23 36.29 36.77 35.56 35.90 230851 8356143 -1.19 -3.21%
2009-06-22 36.99 37.67 35.80 37.09 190250 6989398 0.17 0.46%
N 2009-06-19 38.21 38.47 36.79 36.92 266049 9894155 -0.73 -1.94%
N 2009-06-18 35.30 37.65 35.30 37.65 399284 14753568 3.42 9.99%
N 2009-06-17 32.98 34.26 32.38 34.23 149283 4982881 1.26 3.82%
2009-06-16 32.25 33.39 32.03 32.97 110318 3628551 -0.02 -0.06%
2009-06-15 33.61 33.80 32.01 32.99 185708 6064938 -0.83 -2.45%
2009-06-12 34.45 35.17 33.52 33.82 119627 4096523 -0.90 -2.59%
2009-06-11 35.10 35.30 34.46 34.72 110693 3850739 -0.84 -2.36%
2009-06-10 35.00 35.60 34.10 35.56 138993 4866366 0.90 2.60%
2009-06-09 34.94 35.16 33.33 34.66 135363 4638414 0.03 0.09%
2009-06-08 35.07 35.68 34.19 34.63 171807 5973635 -1.18 -3.29%
2009-06-05 35.02 36.64 35.02 35.81 227923 8208436 1.22 3.53%
2009-06-04 33.95 34.60 32.95 34.59 150673 5118229 0.09 0.26%
2009-06-03 34.20 34.86 33.98 34.50 139860 4804555 0.29 0.85%
2009-06-02 35.49 35.50 33.90 34.21 201935 7002298 -0.80 -2.29%
2009-06-01 32.60 35.04 32.40 35.01 272164 9183253 3.16 9.92%
2009-05-27 32.11 32.90 30.80 31.85 189245 6001358 -0.09 -0.28%
2009-05-26 34.56 34.90 31.40 31.94 340239 11216478 -2.28 -6.66%