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

金钼股份(601958)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 21.40 21.68 20.62 20.81 305804 6470907 -1.27 -5.75%
2009-11-26 22.61 23.18 22.00 22.08 575143 13024655 -0.13 -0.58%
2009-11-25 21.68 22.40 21.20 22.21 310270 6786680 0.43 1.97%
2009-11-24 22.50 22.98 21.63 21.78 591941 13322274 -0.72 -3.20%
2009-11-23 21.87 22.59 21.62 22.50 460732 10154525 0.71 3.26%
2009-11-20 22.11 22.14 21.63 21.79 266875 5820136 -0.42 -1.89%
2009-11-19 22.48 22.51 22.09 22.21 238772 5306455 -0.15 -0.67%
2009-11-18 22.28 22.48 22.01 22.36 214660 4783028 0.08 0.36%
2009-11-17 22.62 22.90 22.15 22.28 298938 6721567 0.01 0.04%
2009-11-16 21.58 22.51 21.53 22.27 334612 7389452 0.86 4.02%
2009-11-13 21.38 21.49 20.66 21.41 263177 5554447 -0.07 -0.33%
2009-11-12 21.72 22.01 21.37 21.48 156119 3389153 -0.15 -0.69%
2009-11-11 21.87 21.94 21.38 21.63 150879 3264272 -0.22 -1.01%
2009-11-10 22.50 22.60 21.81 21.85 226133 4989525 -0.40 -1.80%
2009-11-09 22.00 22.49 21.75 22.25 223548 4954276 0.30 1.37%
2009-11-06 21.53 22.30 21.31 21.95 305476 6684315 0.64 3.00%
2009-11-05 21.53 21.68 21.17 21.31 172030 3667067 -0.18 -0.84%
2009-11-04 21.62 21.90 21.30 21.49 211941 4579864 0.14 0.66%
2009-11-03 21.22 21.69 21.16 21.35 195531 4191255 0.31 1.47%
2009-11-02 19.70 21.10 19.65 21.04 207802 4277661 0.45 2.19%
2009-10-30 20.71 21.18 20.50 20.59 244578 5102118 0.29 1.43%
2009-10-29 20.90 21.59 19.88 20.30 341828 7000312 -1.29 -5.97%
2009-10-28 21.30 21.83 21.00 21.59 213033 4566404 -0.05 -0.23%
2009-10-27 22.58 22.58 21.30 21.64 385104 8486328 -1.37 -5.95%
2009-10-26 22.49 23.20 22.18 23.01 332968 7576891 0.36 1.59%
2009-10-23 22.33 22.99 22.33 22.65 222880 5049246 0.38 1.71%
2009-10-22 22.88 23.17 22.21 22.27 260025 5918018 -0.43 -1.89%
2009-10-21 22.56 23.15 22.10 22.70 321466 7316155 0.01 0.04%
2009-10-20 22.49 23.20 22.33 22.69 427528 9698815 0.49 2.21%
2009-10-19 21.05 22.37 20.80 22.20 398309 8713379 1.18 5.61%
2009-10-16 21.28 21.47 20.50 21.02 223313 4668142 -0.33 -1.55%
2009-10-15 21.65 22.00 21.26 21.35 215157 4644662 -0.19 -0.88%
2009-10-14 21.00 22.10 20.82 21.54 339321 7283042 0.55 2.62%
2009-10-13 20.50 21.09 20.18 20.99 236557 4918819 0.47 2.29%
2009-10-12 20.80 20.82 19.91 20.52 245734 5001804 -0.06 -0.29%
2009-10-09 20.20 20.58 19.71 20.58 327647 6672320 1.87 9.99%
2009-09-30 18.37 19.39 18.31 18.71 185030 3496917 0.49 2.69%
2009-09-29 18.52 18.69 17.69 18.22 184307 3336083 -0.29 -1.57%
2009-09-28 19.99 20.30 18.25 18.51 231949 4444217 -1.46 -7.31%
2009-09-25 19.90 20.58 19.62 19.97 197619 3962800 -0.40 -1.96%
2009-09-24 20.00 20.87 19.39 20.37 304546 6117520 0.04 0.20%
2009-09-23 21.09 21.66 20.10 20.33 297206 6192023 -0.76 -3.60%
N 2009-09-22 21.91 22.19 20.92 21.09 373743 8074743 -0.97 -4.40%
N 2009-09-21 20.10 22.30 19.60 22.06 514457 10764815 1.56 7.61%
2009-09-18 21.98 22.15 20.06 20.50 407756 8612041 -1.61 -7.28%
2009-09-17 22.10 22.45 21.53 22.11 470756 10404938 0.13 0.59%
N 2009-09-16 21.10 22.49 20.70 21.98 676491 14516079 0.96 4.57%
2009-09-15 19.80 21.69 19.54 21.02 584842 12045710 1.26 6.38%
N 2009-09-14 19.10 20.15 19.00 19.76 287544 5677043 0.36 1.86%
2009-09-11 19.00 19.80 18.90 19.40 267143 5209551 0.12 0.62%
2009-09-10 19.48 19.84 18.99 19.28 267613 5191501 -0.40 -2.03%
2009-09-09 19.50 19.91 19.18 19.68 469914 9219192 0.73 3.85%
N 2009-09-08 18.35 19.00 17.80 18.95 352234 6521036 0.50 2.71%
2009-09-07 18.31 18.77 18.00 18.45 374390 6891269 0.19 1.04%
2009-09-04 18.34 19.10 18.25 18.26 499076 9301409 0.02 0.11%
2009-09-03 16.66 18.33 16.66 18.24 473770 8426782 1.58 9.48%
2009-09-02 16.00 16.78 15.80 16.66 304190 4985870 0.51 3.16%
N 2009-09-01 16.53 16.97 15.88 16.15 303758 4967555 -0.69 -4.10%
2009-08-31 18.32 18.32 16.84 16.84 383723 6583303 -1.86 -9.95%
2009-08-28 19.88 20.17 18.55 18.70 353739 6757832 -1.01 -5.12%
2009-08-27 20.17 20.59 19.48 19.71 303449 6064181 -0.92 -4.46%
2009-08-26 20.29 21.35 19.90 20.63 440420 9154005 -0.14 -0.67%
2009-08-25 20.71 21.30 19.30 20.77 430852 8671320 -0.56 -2.62%
2009-08-24 20.60 21.56 20.30 21.33 483433 10171015 1.16 5.75%
N 2009-08-21 19.32 20.59 18.82 20.17 547754 10762691 0.38 1.92%
N 2009-08-20 18.10 19.79 17.94 19.79 364262 6833225 1.80 10.01%
N 2009-08-19 19.45 19.56 17.71 17.99 305485 5645909 -1.59 -8.12%
2009-08-18 18.82 19.74 18.43 19.58 307205 5912592 0.74 3.93%
2009-08-17 19.79 19.97 18.84 18.84 376139 7226925 -2.09 -9.99%
2009-08-14 21.25 22.49 20.90 20.93 463249 10040614 -0.42 -1.97%
2009-08-13 20.73 21.66 20.20 21.35 331164 6941431 1.05 5.17%
2009-08-12 21.90 22.14 20.20 20.30 391405 8204135 -2.08 -9.29%
2009-08-11 23.69 23.69 21.96 22.38 253716 5735703 -1.30 -5.49%
2009-08-10 23.50 24.37 22.60 23.68 352489 8261590 0.73 3.18%
2009-08-07 23.70 23.97 22.30 22.95 508731 11828780 -1.44 -5.90%
N 2009-08-06 25.12 26.80 24.15 24.39 569191 14530807 -1.31 -5.10%
2009-08-05 24.20 25.70 23.33 25.70 375779 9166567 1.20 4.90%
N 2009-08-04 23.90 25.51 23.87 24.50 419224 10389993 0.93 3.95%
2009-08-03 22.59 23.98 22.39 23.57 336980 7848068 1.20 5.36%
2009-07-31 21.40 22.60 21.00 22.37 374836 8126549 1.50 7.19%
2009-07-30 20.21 21.18 19.71 20.87 448268 9206777 1.02 5.14%
2009-07-29 21.59 21.59 19.70 19.85 454784 9338583 -2.03 -9.28%
2009-07-28 22.10 23.29 21.39 21.88 419879 9394051 -0.45 -2.02%
N 2009-07-27 21.20 22.58 20.79 22.33 461185 10077651 0.99 4.64%
N 2009-07-24 20.64 21.65 20.10 21.34 538576 11226560 0.69 3.34%
N 2009-07-23 18.82 20.65 18.82 20.65 757397 15397754 1.87 9.96%
2009-07-22 17.60 19.19 17.51 18.78 563145 10498967 1.13 6.40%
N 2009-07-21 18.40 18.47 17.56 17.65 377112 6742280 -0.77 -4.18%
N 2009-07-20 17.95 18.68 17.75 18.42 581996 10579340 0.80 4.54%
2009-07-17 16.49 17.65 16.18 17.62 638886 10930863 1.28 7.83%
N 2009-07-16 16.53 16.97 16.22 16.34 465264 7762874 -0.03 -0.18%
2009-07-15 15.90 16.45 15.86 16.37 351160 5674954 0.54 3.41%
2009-07-14 15.70 15.93 15.60 15.83 154041 2428311 0.20 1.28%
2009-07-13 15.95 15.97 15.62 15.63 186478 2935404 -0.40 -2.50%
2009-07-10 15.97 16.56 15.96 16.03 266789 4325473 0.28 1.78%
2009-07-08 15.70 16.00 15.40 15.75 272470 4272652 -0.18 -1.13%
N 2009-07-07 16.31 16.32 15.91 15.93 283626 4563309 -0.47 -2.87%
2009-07-06 16.09 16.55 15.86 16.40 497868 8108797 0.15 0.92%
N 2009-07-03 16.05 16.28 15.67 16.25 336364 5365375 0.08 0.49%
2009-07-02 16.35 16.44 16.02 16.17 410367 6665812 -0.07 -0.43%
2009-07-01 15.95 16.44 15.87 16.24 349487 5667015 0.09 0.56%
N 2009-06-30 15.68 16.37 15.24 16.15 501032 7948196 0.56 3.59%
N 2009-06-29 15.35 15.68 15.08 15.59 297216 4554146 0.26 1.70%
2009-06-26 15.36 15.65 15.20 15.33 226827 3498773 0.09 0.59%
2009-06-25 15.71 15.98 15.16 15.24 335895 5204142 -0.37 -2.37%
N 2009-06-24 15.25 15.97 15.03 15.61 494971 7702270 0.33 2.16%
N 2009-06-23 14.70 15.77 14.63 15.28 717058 10963772 0.44 2.96%
N 2009-06-22 14.51 14.97 14.36 14.84 326455 4793821 0.47 3.27%
2009-06-19 14.54 14.55 14.27 14.37 162779 2340953 -0.19 -1.30%
2009-06-18 14.41 14.66 14.30 14.56 241740 3505624 0.20 1.39%
N 2009-06-17 14.01 14.45 14.01 14.36 147399 2097943 0.37 2.65%
N 2009-06-16 13.86 14.28 13.82 13.99 120277 1686919 -0.19 -1.34%
N 2009-06-15 14.12 14.33 13.80 14.18 174984 2467306 0.06 0.42%
2009-06-12 14.72 14.99 14.02 14.12 319665 4632507 -0.57 -3.88%
2009-06-11 14.45 14.88 14.45 14.69 294639 4331091 0.00 0.00%
2009-06-10 14.50 14.76 14.40 14.69 308685 4516830 0.40 2.80%
2009-06-09 14.57 14.70 14.05 14.29 245808 3507052 -0.34 -2.32%
2009-06-08 14.48 14.79 14.00 14.63 346791 4998073 0.16 1.11%
2009-06-05 15.01 15.28 14.44 14.47 514287 7624017 -0.37 -2.49%
2009-06-04 14.20 14.94 14.10 14.84 598483 8659216 0.45 3.13%
2009-06-03 14.00 14.41 13.91 14.39 406355 5770835 0.34 2.42%
2009-06-02 14.30 14.55 13.96 14.05 606211 8663147 -0.11 -0.78%
2009-06-01 13.42 14.20 13.41 14.16 689995 9584054 0.95 7.19%