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

潞安环能(601699)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 52.89 55.71 52.20 52.22 146067 7872600 -0.47 -0.89%
2009-11-23 52.70 53.12 52.21 52.69 57664 3032069 0.44 0.84%
2009-11-20 52.83 52.89 51.82 52.25 78690 4112835 -0.97 -1.82%
2009-11-19 53.00 53.60 52.00 53.22 87341 4605309 0.19 0.36%
2009-11-18 51.79 54.60 51.79 53.03 137917 7357759 1.81 3.53%
2009-11-17 51.95 51.95 50.11 51.22 113244 5759574 0.58 1.15%
2009-11-16 46.45 50.64 46.45 50.64 141201 6971302 4.60 9.99%
2009-11-13 46.40 46.52 45.20 46.04 102265 4679555 -0.64 -1.37%
2009-11-12 47.38 47.70 46.60 46.68 48628 2286961 -0.28 -0.60%
2009-11-11 47.00 47.94 46.47 46.96 58655 2763714 -0.67 -1.41%
2009-11-10 48.45 48.59 47.50 47.63 54710 2630754 0.25 0.53%
2009-11-09 48.08 48.08 47.00 47.38 70735 3353673 -0.77 -1.60%
2009-11-06 48.65 48.80 48.00 48.15 66584 3222223 -0.23 -0.47%
2009-11-05 48.20 48.60 47.43 48.38 62126 2987218 0.00 0.00%
2009-11-04 48.68 48.87 47.70 48.38 63191 3039455 0.14 0.29%
2009-11-03 48.28 48.66 47.61 48.24 72008 3465745 0.32 0.67%
2009-11-02 44.70 48.10 44.06 47.92 84310 3933481 1.92 4.17%
2009-10-30 46.70 46.99 45.90 46.00 75734 3514734 1.08 2.40%
2009-10-29 45.40 46.30 44.78 44.92 74770 3394378 -1.98 -4.22%
2009-10-28 45.51 47.50 45.51 46.90 87651 4111922 1.03 2.25%
2009-10-27 47.00 47.52 45.76 45.87 85054 3967264 -2.16 -4.50%
2009-10-26 48.00 48.48 47.03 48.03 69926 3352209 -0.21 -0.43%
2009-10-23 45.39 48.68 45.39 48.24 146514 6930098 2.91 6.42%
2009-10-22 46.98 47.45 45.30 45.33 93565 4344201 -1.24 -2.66%
2009-10-21 46.19 47.18 45.71 46.57 82180 3843891 0.01 0.02%
2009-10-20 46.80 47.59 46.41 46.56 104268 4898058 0.04 0.09%
2009-10-19 45.38 46.77 44.70 46.52 115720 5323138 0.92 2.02%
2009-10-16 44.31 45.70 43.60 45.60 158901 7087798 1.93 4.42%
2009-10-15 43.70 44.45 43.29 43.67 115419 5073446 0.78 1.82%
2009-10-14 42.30 44.03 42.00 42.89 134843 5846060 0.91 2.17%
2009-10-13 40.71 42.90 40.66 41.98 106458 4483897 1.38 3.40%
2009-10-12 41.88 41.89 40.00 40.60 81190 3312711 -0.72 -1.74%
2009-10-09 38.90 41.32 38.90 41.32 115382 4662428 3.76 10.01%
2009-09-30 37.10 38.40 36.88 37.56 70446 2659332 0.57 1.54%
2009-09-29 36.35 37.31 35.30 36.99 118633 4323812 0.54 1.48%
2009-09-28 38.70 39.24 36.00 36.45 106655 3976807 -2.10 -5.45%
2009-09-25 38.50 39.48 37.80 38.55 65300 2519097 -0.57 -1.46%
N 2009-09-24 38.69 39.97 37.20 39.12 111811 4280813 0.06 0.15%
2009-09-23 40.91 41.80 38.55 39.06 140817 5597186 -1.82 -4.45%
2009-09-22 42.20 43.13 40.80 40.88 100006 4161728 -2.10 -4.89%
2009-09-21 42.89 43.78 40.50 42.98 91585 3865607 0.03 0.07%
N 2009-09-18 45.05 45.39 42.15 42.95 90718 3994289 -2.01 -4.47%
2009-09-17 44.65 46.00 44.65 44.96 98468 4465365 0.32 0.72%
N 2009-09-16 45.32 45.74 43.37 44.64 119739 5313542 -0.79 -1.74%
2009-09-15 45.35 46.89 45.20 45.43 90183 4161422 0.09 0.20%
N 2009-09-14 43.50 45.45 43.50 45.34 92576 4156911 1.02 2.30%
2009-09-11 43.50 45.50 43.29 44.32 101119 4509994 0.32 0.73%
2009-09-10 43.00 44.68 42.20 44.00 109863 4789977 0.87 2.02%
N 2009-09-09 42.55 43.75 42.45 43.13 164285 7079110 1.23 2.94%
2009-09-08 39.01 41.95 37.78 41.90 170903 6849177 2.41 6.10%
2009-09-07 40.32 40.74 39.32 39.49 105338 4216381 -0.28 -0.70%
N 2009-09-04 39.00 40.64 38.60 39.77 165753 6623779 0.84 2.16%
N 2009-09-03 36.19 39.30 35.60 38.93 168248 6376660 2.93 8.14%
2009-09-02 34.90 36.95 34.31 36.00 167826 6030887 1.10 3.15%
2009-09-01 35.70 36.90 33.95 34.90 236930 8344623 -1.78 -4.85%
N 2009-08-31 40.28 40.28 36.68 36.68 159562 5920818 -4.08 -10.01%
N 2009-08-28 43.61 44.50 40.30 40.76 122381 5082482 -2.83 -6.49%
N 2009-08-27 43.97 45.48 42.88 43.59 82557 3642870 -0.61 -1.38%
N 2009-08-26 42.84 45.67 42.18 44.20 110953 4881183 0.29 0.66%
2009-08-25 44.55 44.60 41.00 43.91 104562 4490648 -1.09 -2.42%
2009-08-24 43.80 45.60 43.50 45.00 96156 4320421 1.06 2.41%
2009-08-21 41.69 44.75 41.00 43.94 137886 5878581 2.11 5.04%
2009-08-20 38.69 42.00 38.69 41.83 153109 6266275 3.24 8.40%
2009-08-19 42.50 42.90 38.10 38.59 106645 4308400 -3.74 -8.84%
2009-08-18 41.00 42.50 39.66 42.33 105030 4304812 0.61 1.46%
2009-08-17 44.70 45.45 41.72 41.72 99181 4280289 -4.64 -10.01%
2009-08-14 46.60 47.80 45.70 46.36 69395 3248024 -0.27 -0.58%
2009-08-13 45.20 47.15 44.55 46.63 99289 4609328 1.48 3.28%
2009-08-12 46.90 46.90 45.08 45.15 68220 3127211 -1.94 -4.12%
2009-08-11 47.10 47.90 45.34 47.09 90594 4206543 0.40 0.86%
2009-08-10 48.20 48.48 45.60 46.69 97230 4548374 -0.69 -1.46%
2009-08-07 49.69 50.50 47.20 47.38 79818 3878994 -2.31 -4.65%
2009-08-06 51.00 51.48 49.60 49.69 79418 3984624 -2.12 -4.09%
2009-08-05 53.99 54.35 51.39 51.81 101215 5333789 -2.52 -4.64%
2009-08-04 52.00 54.50 50.61 54.33 155836 8175281 2.22 4.26%
2009-08-03 53.01 53.61 50.72 52.11 141107 7319696 -0.52 -0.99%
2009-07-31 51.50 53.50 51.50 52.63 109388 5748862 1.95 3.85%
2009-07-30 49.50 50.97 47.58 50.68 99917 4963928 1.17 2.36%
2009-07-29 51.59 52.41 47.60 49.51 104190 5204112 -2.48 -4.77%
2009-07-28 53.99 53.99 51.50 51.99 139645 7272248 -2.15 -3.97%
2009-07-27 53.98 54.40 52.01 54.14 148088 7848097 0.14 0.26%
2009-07-24 53.95 56.87 52.20 54.00 94499 5178802 -0.11 -0.20%
2009-07-23 52.00 54.97 51.14 54.11 88560 4704152 1.99 3.82%
2009-07-22 48.02 53.22 48.00 52.12 140660 7250136 3.77 7.80%
2009-07-21 49.41 49.50 47.98 48.35 79157 3850087 -1.06 -2.15%
2009-07-20 46.82 50.00 46.11 49.41 137656 6626371 2.43 5.17%
N 2009-07-17 45.85 47.22 45.60 46.98 93205 4341789 1.15 2.51%
2009-07-16 45.87 47.50 45.26 45.83 127729 5925011 -0.15 -0.33%
2009-07-15 43.88 46.91 43.35 45.98 197351 8897132 2.18 4.98%
2009-07-14 40.49 43.88 40.49 43.80 191537 8132238 3.30 8.15%
2009-07-13 42.06 42.06 40.48 40.50 95940 3919010 -1.57 -3.73%
2009-07-10 42.70 43.39 41.85 42.07 72485 3090076 -0.53 -1.24%
2009-07-09 42.88 43.58 42.35 42.60 82317 3518291 -0.28 -0.65%
2009-07-08 40.19 42.92 40.18 42.88 113446 4726681 1.88 4.58%
N 2009-07-07 42.28 42.28 40.50 41.00 106653 4388110 -1.39 -3.28%
2009-07-06 42.10 44.00 41.71 42.39 155824 6674065 0.04 0.09%
2009-07-03 40.89 42.95 40.40 42.35 133422 5630604 0.89 2.15%
2009-07-02 40.40 41.63 40.40 41.46 142056 5852051 1.12 2.78%
N 2009-07-01 38.95 41.10 38.65 40.34 136559 5523717 0.85 2.15%
N 2009-06-30 40.22 41.60 39.00 39.49 181112 7329907 -0.32 -0.80%
2009-06-29 38.05 40.00 37.51 39.81 188161 7344676 1.94 5.12%
2009-06-26 37.28 38.50 37.27 37.87 173299 6607738 0.90 2.43%
2009-06-25 37.80 38.39 36.80 36.97 152568 5720638 -0.86 -2.27%
2009-06-24 35.24 38.10 35.22 37.83 299250 11135170 2.59 7.35%
N 2009-06-23 35.40 35.95 34.51 35.24 82582 2899330 -0.39 -1.09%
N 2009-06-22 36.50 36.90 35.00 35.63 128700 4603969 -0.81 -2.22%
2009-06-19 37.52 37.68 36.30 36.44 144694 5314248 -1.01 -2.70%
2009-06-18 35.39 37.65 35.39 37.45 261187 9660475 2.13 6.03%
2009-06-17 35.17 35.58 34.50 35.32 100457 3529151 0.29 0.83%
2009-06-16 33.61 35.28 33.50 35.03 105059 3651991 0.69 2.01%
2009-06-15 35.02 35.15 33.53 34.34 125164 4282744 -0.79 -2.25%
2009-06-12 35.65 36.58 35.00 35.13 111574 3980840 -0.87 -2.42%
2009-06-11 37.00 37.00 35.98 36.00 132591 4810732 -2.28 -5.96%
2009-06-10 38.49 38.86 37.61 38.28 155822 5950672 0.07 0.18%
2009-06-09 38.00 38.64 36.42 38.21 147480 5542718 0.25 0.66%
2009-06-08 38.50 38.68 37.50 37.96 138853 5274571 -0.43 -1.12%
2009-06-05 37.80 39.20 37.70 38.39 248829 9524082 1.27 3.42%
2009-06-04 36.80 37.25 35.70 37.12 141059 5147257 -0.20 -0.54%
2009-06-03 36.91 37.98 36.54 37.32 131463 4898225 0.31 0.84%
N 2009-06-02 38.16 38.58 36.68 37.01 183294 6881277 -0.73 -1.93%
2009-06-01 36.29 38.00 35.91 37.74 233406 8675500 2.27 6.40%
2009-05-27 35.50 35.99 34.40 35.47 191755 6757424 0.37 1.05%
N 2009-05-26 37.77 37.77 34.77 35.10 293024 10493752 -2.83 -7.46%
N 2009-05-25 35.88 38.60 34.48 37.93 353812 12747968 0.41 1.09%