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

辽通化工(000059)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
2009-11-25 11.32 12.25 11.31 12.20 488364 5805577 0.86 7.58%
2009-11-24 11.80 11.99 11.25 11.34 357365 4170385 -0.36 -3.08%
2009-11-23 11.61 11.74 11.46 11.70 238735 2769840 0.10 0.86%
2009-11-20 11.60 11.80 11.35 11.60 323618 3753777 0.00 0.00%
2009-11-19 11.34 11.79 11.26 11.60 358621 4155743 0.33 2.93%
2009-11-18 11.25 11.36 11.11 11.27 216751 2434207 -0.01 -0.09%
2009-11-17 11.00 11.36 10.85 11.28 437342 4864848 0.31 2.83%
2009-11-16 10.80 11.07 10.80 10.97 340784 3728728 0.21 1.95%
2009-11-13 10.65 10.77 10.46 10.76 167374 1780834 0.08 0.75%
2009-11-12 10.63 10.88 10.55 10.68 194040 2079515 0.08 0.76%
2009-11-11 10.75 10.86 10.50 10.60 259714 2759489 -0.20 -1.85%
2009-11-10 11.08 11.10 10.79 10.80 261154 2851899 -0.20 -1.82%
2009-11-09 10.73 11.13 10.67 11.00 285019 3123308 0.26 2.42%
2009-11-06 10.67 10.93 10.53 10.74 238706 2560708 0.13 1.23%
2009-11-05 10.54 10.72 10.35 10.61 203875 2148809 0.12 1.14%
2009-11-04 10.35 10.72 10.30 10.49 249972 2629287 0.15 1.45%
2009-11-03 10.19 10.52 10.12 10.34 225280 2331492 0.13 1.27%
2009-11-02 9.68 10.56 9.48 10.21 297792 2995456 0.41 4.18%
2009-10-30 9.88 10.03 9.75 9.80 103402 1022931 0.02 0.20%
2009-10-29 9.90 9.95 9.74 9.78 71703 706136 -0.26 -2.59%
2009-10-28 10.00 10.14 9.78 10.04 119957 1189798 -0.01 -0.10%
2009-10-27 10.54 10.54 10.05 10.05 148295 1517034 -0.45 -4.29%
2009-10-26 10.30 10.50 10.25 10.50 124134 1288991 0.24 2.34%
2009-10-23 10.30 10.45 10.18 10.26 180867 1866709 0.01 0.10%
2009-10-22 10.55 10.64 10.09 10.25 232473 2389415 -0.39 -3.67%
2009-10-21 10.50 10.83 10.45 10.64 149123 1595315 0.14 1.33%
2009-10-20 10.45 10.72 10.41 10.50 139443 1473981 0.09 0.86%
2009-10-19 10.34 10.50 10.20 10.41 112499 1164848 0.12 1.17%
2009-10-16 10.60 10.67 10.07 10.29 87490 896405 -0.24 -2.28%
2009-10-15 10.45 10.60 10.43 10.53 78225 821015 0.05 0.48%
2009-10-14 10.32 10.60 10.31 10.48 105406 1106016 0.00 0.00%
2009-10-13 10.17 10.48 10.06 10.48 95354 983881 0.32 3.15%
2009-10-12 9.95 10.38 9.94 10.16 111355 1132140 0.16 1.60%
2009-10-09 9.59 10.02 9.50 10.00 71487 702114 0.61 6.50%
2009-09-30 9.53 9.70 9.38 9.39 52313 497497 -0.08 -0.84%
2009-09-29 9.70 9.77 9.25 9.47 63119 602724 -0.23 -2.37%
2009-09-28 10.10 10.18 9.68 9.70 55768 553497 -0.41 -4.05%
N 2009-09-25 9.99 10.18 9.67 10.11 90866 901548 0.14 1.40%
2009-09-24 10.01 10.25 9.66 9.97 107275 1064884 -0.14 -1.39%
2009-09-23 10.54 10.80 10.04 10.11 137684 1429525 -0.53 -4.98%
2009-09-22 11.41 11.48 10.63 10.64 148597 1642640 -0.62 -5.51%
N 2009-09-21 10.90 11.39 10.63 11.26 129968 1431688 0.16 1.44%
2009-09-18 10.99 11.49 10.89 11.10 240488 2693364 0.20 1.83%
2009-09-17 10.83 11.09 10.83 10.90 106227 1163231 0.07 0.65%
2009-09-16 11.02 11.09 10.60 10.83 124459 1341997 -0.19 -1.72%
2009-09-15 10.85 11.25 10.59 11.02 171957 1884341 0.17 1.57%
N 2009-09-14 10.30 11.06 10.25 10.85 167956 1810084 0.55 5.34%
2009-09-11 10.16 10.45 10.16 10.30 84154 867352 0.09 0.88%
N 2009-09-10 10.30 10.47 10.15 10.21 91618 942907 -0.09 -0.87%
2009-09-09 10.23 10.55 10.15 10.30 160937 1658892 0.13 1.28%
2009-09-08 9.98 10.31 9.88 10.17 113546 1148711 0.19 1.90%
2009-09-07 10.10 10.24 9.90 9.98 175195 1766146 -0.06 -0.60%
2009-09-04 9.91 10.23 9.67 10.04 132300 1314331 0.15 1.52%
N 2009-09-03 9.43 10.03 9.33 9.89 157076 1521560 0.59 6.34%
2009-09-02 9.30 9.45 9.05 9.30 120790 1115319 0.07 0.76%
2009-09-01 9.51 9.79 9.15 9.23 104008 986161 -0.36 -3.75%
2009-08-31 10.40 10.55 9.59 9.59 188697 1900071 -1.07 -10.04%
2009-08-28 11.25 11.32 10.62 10.66 157043 1705341 -0.63 -5.58%
2009-08-27 11.31 11.65 11.06 11.29 127384 1449690 -0.11 -0.96%
2009-08-26 10.80 11.70 10.80 11.40 202988 2299209 0.47 4.30%
2009-08-25 11.15 11.17 10.54 10.93 161305 1745457 -0.31 -2.76%
N 2009-08-24 10.87 11.44 10.78 11.24 188714 2099495 0.35 3.21%
2009-08-21 10.70 10.98 10.48 10.89 164560 1758411 0.13 1.21%
N 2009-08-20 10.20 10.84 10.16 10.76 169538 1794965 0.60 5.91%
2009-08-19 10.38 10.68 10.00 10.16 138171 1434069 -0.20 -1.93%
N 2009-08-18 9.99 10.42 9.96 10.36 180024 1849579 0.36 3.60%
2009-08-17 10.70 10.84 10.00 10.00 177241 1829733 -0.92 -8.43%
2009-08-14 11.45 11.45 10.86 10.92 190858 2131528 -0.38 -3.36%
2009-08-13 10.97 11.35 10.70 11.30 235927 2611548 0.37 3.38%
2009-08-12 11.20 11.49 10.80 10.93 214505 2404286 -0.38 -3.36%
2009-08-11 11.35 11.55 11.09 11.31 156285 1773481 0.01 0.09%
2009-08-10 11.48 11.56 11.02 11.30 154254 1745208 0.05 0.44%
2009-08-07 11.58 11.97 11.21 11.25 222848 2584595 -0.34 -2.93%
2009-08-06 11.90 11.90 11.29 11.59 238313 2773296 -0.53 -4.37%
2009-08-05 12.35 12.38 11.69 12.12 329439 3959213 -0.34 -2.73%
2009-08-04 12.75 12.94 12.35 12.46 314104 3945124 -0.33 -2.58%
2009-08-03 12.02 12.85 11.86 12.79 527626 6516883 0.79 6.58%
N 2009-07-31 11.40 12.17 11.20 12.00 458919 5377577 0.68 6.01%
2009-07-30 11.33 11.66 10.96 11.32 344844 3894865 0.06 0.53%
N 2009-07-29 11.74 11.74 10.88 11.26 375496 4240585 -0.60 -5.06%
2009-07-28 11.50 12.09 11.45 11.86 391988 4603999 0.26 2.24%
N 2009-07-27 11.38 11.95 11.19 11.60 565533 6515914 0.19 1.67%
N 2009-07-24 11.32 11.60 11.06 11.41 500660 5656603 0.09 0.80%
N 2009-07-23 10.52 11.32 10.52 11.32 1002552 11105427 1.03 10.01%
N 2009-07-22 9.38 10.29 9.38 10.29 584678 5917994 0.94 10.05%
2009-07-21 9.27 9.60 9.25 9.35 364365 3431440 0.11 1.19%
2009-07-20 9.10 9.35 9.03 9.24 232760 2140686 0.19 2.10%
2009-07-17 8.91 9.05 8.80 9.05 142014 1266677 0.14 1.57%
2009-07-16 9.09 9.12 8.88 8.91 214854 1934782 -0.15 -1.66%
2009-07-15 9.12 9.16 8.99 9.06 188460 1704963 -0.04 -0.44%
2009-07-14 9.01 9.17 8.97 9.10 169324 1537218 0.09 1.00%
2009-07-13 9.00 9.17 8.95 9.01 187803 1704822 -0.04 -0.44%
2009-07-10 8.85 9.20 8.81 9.05 362056 3261578 0.24 2.72%
2009-07-09 8.60 8.82 8.59 8.81 202914 1772265 0.20 2.32%
2009-07-08 8.69 8.77 8.48 8.61 177316 1531485 -0.08 -0.92%
2009-07-07 8.58 8.74 8.54 8.69 186229 1610897 0.07 0.81%
2009-07-06 8.39 8.64 8.36 8.62 230681 1961020 0.21 2.50%
2009-07-03 8.45 8.49 8.29 8.41 179977 1509836 -0.06 -0.71%
2009-07-02 8.54 8.58 8.35 8.47 181032 1527932 0.02 0.24%
2009-07-01 8.43 8.55 8.39 8.45 145394 1229538 0.01 0.12%
N 2009-06-30 8.56 8.64 8.44 8.44 98590 841045 -0.11 -1.29%
2009-06-29 8.52 8.58 8.39 8.55 132550 1121962 0.03 0.35%
2009-06-25 8.57 8.62 8.51 8.52 78445 670727 -0.10 -1.16%
2009-06-24 8.52 8.63 8.43 8.62 163041 1388983 0.06 0.70%
2009-06-23 8.70 8.80 8.52 8.56 170199 1466771 -0.25 -2.84%
N 2009-06-22 8.80 8.87 8.70 8.81 101959 897304 0.05 0.57%
N 2009-06-19 8.79 8.85 8.68 8.76 93722 818855 -0.05 -0.57%
N 2009-06-18 8.95 8.99 8.70 8.81 193017 1694811 -0.09 -1.01%
2009-06-16 8.71 8.91 8.59 8.90 116425 1019873 0.15 1.71%
2009-06-15 8.65 8.78 8.57 8.75 82966 721786 0.11 1.27%
2009-06-12 8.68 8.84 8.56 8.64 98924 861299 -0.06 -0.69%
2009-06-11 8.86 8.87 8.68 8.70 105484 925434 -0.16 -1.81%
2009-06-10 8.86 8.92 8.74 8.86 146727 1295571 0.04 0.45%
2009-06-09 8.74 8.84 8.50 8.82 191408 1659981 0.07 0.80%
2009-06-08 8.80 9.09 8.69 8.75 120051 1062373 -0.09 -1.02%
2009-06-05 8.90 9.10 8.78 8.84 107984 964921 -0.04 -0.45%
2009-06-04 9.05 9.13 8.67 8.88 186968 1656983 -0.27 -2.95%
2009-06-03 9.29 9.35 8.90 9.15 182404 1655554 -0.15 -1.61%
2009-06-02 9.13 9.49 9.08 9.30 186672 1733191 0.20 2.20%
2009-06-01 9.12 9.28 8.99 9.10 206869 1882946 0.17 1.90%
2009-05-27 8.95 9.10 8.88 8.93 75604 679687 -0.02 -0.22%
2009-05-26 9.06 9.24 8.85 8.95 141374 1277170 -0.25 -2.72%
2009-05-25 8.84 9.23 8.72 9.20 159136 1413371 0.16 1.77%