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

中金岭南(000060)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
2009-11-26 29.05 30.00 28.39 28.42 281157 8225382 -0.26 -0.91%
2009-11-25 28.02 28.98 27.61 28.68 183645 5177710 0.57 2.03%
2009-11-24 29.06 29.88 27.89 28.11 305440 8921760 -0.94 -3.24%
2009-11-23 28.62 29.10 28.52 29.05 177522 5121332 0.42 1.47%
2009-11-20 28.90 28.90 28.38 28.63 182090 5201464 -0.51 -1.75%
2009-11-19 29.60 29.60 28.79 29.14 164200 4765651 -0.11 -0.38%
2009-11-18 29.10 29.80 28.87 29.25 165304 4835870 0.15 0.52%
2009-11-17 29.60 30.11 29.02 29.10 241002 7110794 -0.10 -0.34%
2009-11-16 28.18 29.45 27.70 29.20 325783 9354718 1.68 6.11%
2009-11-13 27.00 27.53 26.90 27.52 179347 4875952 0.35 1.29%
2009-11-12 27.41 27.85 27.07 27.17 137556 3771556 -0.15 -0.55%
2009-11-11 27.90 28.10 27.10 27.32 164027 4508811 -0.69 -2.46%
2009-11-10 28.85 28.95 27.97 28.01 163415 4620851 -0.49 -1.72%
2009-11-09 28.20 28.87 27.91 28.50 172531 4899398 0.28 0.99%
2009-11-06 28.30 28.51 27.90 28.22 146387 4135597 0.10 0.36%
2009-11-05 28.51 28.65 27.71 28.12 124121 3483845 -0.20 -0.71%
2009-11-04 28.56 28.85 28.00 28.32 171835 4888330 0.19 0.68%
2009-11-03 27.94 28.50 27.60 28.13 167996 4722481 0.60 2.18%
2009-11-02 25.60 27.59 25.43 27.53 190743 5086586 0.87 3.26%
2009-10-30 27.20 27.45 26.65 26.66 176725 4782556 0.43 1.64%
2009-10-29 26.85 27.12 26.18 26.23 219986 5843782 -1.58 -5.68%
2009-10-28 27.30 28.17 26.89 27.81 197348 5416174 0.07 0.25%
2009-10-27 28.50 29.35 27.72 27.74 266493 7594624 -1.62 -5.52%
2009-10-26 28.85 30.13 28.35 29.36 263425 7763813 0.64 2.23%
2009-10-23 27.90 29.15 27.66 28.72 286725 8177183 0.82 2.94%
2009-10-22 28.60 28.97 27.77 27.90 252879 7195331 0.01 0.04%
2009-10-21 27.51 28.58 27.13 27.89 281304 7873158 0.11 0.40%
2009-10-20 27.90 28.56 27.52 27.78 313616 8776451 0.51 1.87%
2009-10-19 26.04 27.48 25.88 27.27 275351 7409614 1.20 4.60%
2009-10-16 26.27 26.44 25.60 26.07 204704 5318845 -0.30 -1.14%
2009-10-15 25.98 26.79 25.53 26.37 351861 9250525 0.59 2.29%
2009-10-14 25.10 26.35 24.99 25.78 343564 8857599 0.52 2.06%
2009-10-13 25.08 25.40 24.78 25.26 272645 6856169 0.36 1.45%
2009-10-12 25.30 25.43 24.65 24.90 365985 9185072 -0.09 -0.36%
2009-10-09 24.99 24.99 23.99 24.99 266105 6630592 2.27 9.99%
2009-09-30 22.24 23.80 22.24 22.72 209771 4807086 0.81 3.70%
2009-09-29 21.52 22.00 21.10 21.91 150125 3238003 0.46 2.15%
2009-09-28 22.60 23.14 21.20 21.45 164335 3629475 -1.31 -5.76%
2009-09-25 23.03 23.48 22.60 22.76 144510 3328349 -1.09 -4.57%
2009-09-24 23.47 24.29 22.40 23.85 264381 6136973 0.11 0.46%
2009-09-23 24.99 25.30 23.57 23.74 202740 4948084 -1.06 -4.27%
2009-09-22 25.51 25.83 24.68 24.80 170773 4316100 -0.99 -3.84%
2009-09-21 25.00 25.94 24.17 25.79 249424 6234526 0.47 1.86%
2009-09-18 26.55 26.70 24.70 25.32 338622 8752647 -1.58 -5.87%
N 2009-09-17 27.65 28.14 26.88 26.90 293184 8043649 -0.24 -0.88%
2009-09-16 27.30 28.00 26.06 27.14 440230 11923284 -0.09 -0.33%
N 2009-09-15 26.65 28.50 26.24 27.23 449269 12304609 0.42 1.57%
2009-09-14 25.95 26.99 25.58 26.81 402232 10591527 0.69 2.64%
2009-09-11 25.40 27.10 25.01 26.12 450789 11811279 -0.61 -2.28%
2009-09-10 26.05 27.64 25.50 26.73 486759 12932408 0.19 0.72%
N 2009-09-09 25.58 26.54 25.30 26.54 765778 19801766 2.41 9.99%
2009-09-08 22.50 24.39 22.10 24.13 313218 7257374 1.00 4.32%
N 2009-09-07 22.69 23.60 22.45 23.13 341580 7881848 0.36 1.58%
2009-09-04 22.17 23.16 21.84 22.77 444109 10032144 1.53 7.20%
N 2009-09-03 19.75 21.24 19.66 21.24 270398 5584162 1.93 9.99%
2009-09-02 19.28 19.95 18.77 19.31 271127 5239796 -0.29 -1.48%
2009-09-01 20.57 21.00 19.29 19.60 261569 5218054 -1.33 -6.36%
2009-08-31 22.80 22.80 20.93 20.93 212523 4555700 -2.32 -9.98%
N 2009-08-28 24.69 25.10 22.85 23.25 224752 5358730 -1.10 -4.52%
2009-08-27 24.86 25.30 24.26 24.35 210535 5189970 -0.95 -3.75%
2009-08-26 23.77 25.98 23.56 25.30 303264 7571039 1.00 4.12%
N 2009-08-25 23.68 24.76 22.60 24.30 415214 9920584 0.14 0.58%
N 2009-08-24 23.61 24.47 22.91 24.16 286129 6777843 1.48 6.53%
N 2009-08-21 22.00 22.85 21.80 22.68 247835 5531232 0.26 1.16%
N 2009-08-20 21.60 22.55 21.15 22.42 203281 4472006 1.03 4.82%
2009-08-19 23.00 23.11 21.11 21.39 315258 6893082 -1.65 -7.16%
2009-08-18 21.90 23.50 21.80 23.04 273713 6186792 0.71 3.18%
2009-08-17 23.03 24.15 22.33 22.33 231608 5352462 -2.48 -10.00%
2009-08-14 25.40 26.35 24.79 24.81 318922 8157515 -0.59 -2.32%
2009-08-13 24.45 25.53 24.09 25.40 313109 7765365 1.30 5.39%
2009-08-12 26.21 26.21 23.87 24.10 309604 7645432 -2.20 -8.37%
2009-08-11 26.85 26.85 25.68 26.30 157148 4103397 -0.68 -2.52%
2009-08-10 27.25 27.85 25.55 26.98 244406 6512434 0.32 1.20%
2009-08-07 28.44 28.80 26.50 26.66 262897 7211520 -2.30 -7.94%
2009-08-06 30.80 30.80 28.70 28.96 244498 7190714 -2.44 -7.77%
N 2009-08-05 32.09 32.46 29.85 31.40 158183 4921459 -0.31 -0.98%
2009-08-03 30.80 32.15 30.15 31.71 225762 7112871 1.60 5.31%
2009-07-31 29.10 30.25 28.40 30.11 232945 6812613 2.11 7.54%
2009-07-30 28.43 28.78 26.71 28.00 195159 5452273 0.05 0.18%
2009-07-29 29.00 29.58 26.44 27.95 185590 5225574 -1.43 -4.87%
2009-07-28 29.96 30.94 29.17 29.38 173376 5211748 -0.80 -2.65%
2009-07-27 28.70 30.60 27.90 30.18 269400 8014888 1.16 4.00%
2009-07-24 27.95 29.30 27.00 29.02 247529 6983973 1.47 5.34%
2009-07-23 27.59 29.30 27.12 27.55 232897 6559496 -0.03 -0.11%
2009-07-22 26.60 29.38 26.10 27.58 312816 8750274 0.61 2.26%
2009-07-21 26.78 27.45 25.78 26.97 385954 10288337 0.35 1.31%
2009-07-20 24.82 26.62 24.82 26.62 402741 10487255 2.42 10.00%
2009-07-17 22.82 24.85 22.67 24.20 354288 8444039 1.33 5.82%
N 2009-07-16 22.50 23.63 22.50 22.87 483788 11225656 0.72 3.25%
N 2009-07-15 20.87 22.38 20.87 22.15 357718 7693495 1.35 6.49%
2009-07-14 20.39 21.00 20.35 20.80 134887 2786134 0.50 2.46%
2009-07-13 20.70 20.71 20.21 20.30 179416 3659507 -0.57 -2.73%
2009-07-10 20.76 21.52 20.70 20.87 197382 4177420 0.17 0.82%
2009-07-09 20.55 20.85 20.10 20.70 219982 4488537 0.16 0.78%
2009-07-08 20.35 20.65 20.05 20.54 170682 3463438 -0.10 -0.48%
2009-07-07 20.95 21.20 20.55 20.64 174909 3643250 -0.55 -2.60%
2009-07-06 21.40 21.67 20.60 21.19 254129 5384108 -0.31 -1.44%
N 2009-07-03 21.40 21.74 21.00 21.50 152823 3259903 -0.15 -0.69%
2009-07-02 21.82 22.20 21.50 21.65 188316 4117404 0.09 0.42%
2009-07-01 21.10 21.88 20.91 21.56 151109 3254987 0.07 0.33%
2009-06-30 20.88 22.00 20.56 21.49 257859 5536295 0.61 2.92%
2009-06-29 20.90 21.00 20.30 20.88 131337 2721237 0.18 0.87%
2009-06-26 20.66 21.00 20.20 20.70 153133 3163600 0.19 0.93%
2009-06-25 20.82 21.41 20.50 20.51 251994 5255911 -0.09 -0.44%
2009-06-24 19.14 20.65 19.14 20.60 305585 6122254 1.48 7.74%
2009-06-23 19.20 19.35 18.93 19.12 228194 4351625 -0.46 -2.35%
2009-06-22 20.34 20.40 19.55 19.58 194491 3872267 -0.61 -3.02%
2009-06-19 20.80 21.00 20.11 20.19 149869 3046952 -0.61 -2.93%
2009-06-18 20.60 21.10 20.50 20.80 132541 2765048 0.32 1.56%
2009-06-17 20.02 20.53 19.88 20.48 118902 2406091 0.23 1.14%
2009-06-16 20.00 20.80 19.85 20.25 154037 3105798 -0.19 -0.93%
2009-06-15 20.36 20.82 20.00 20.44 112412 2294490 -0.16 -0.78%
2009-06-12 21.25 21.46 20.35 20.60 149133 3132640 -0.50 -2.37%
2009-06-11 20.47 21.44 20.10 21.10 226851 4734398 0.50 2.43%
2009-06-10 20.88 21.20 20.25 20.60 202584 4195453 0.26 1.28%
2009-06-09 20.70 20.70 19.51 20.34 245820 4914555 -0.36 -1.74%
2009-06-08 21.10 21.56 20.45 20.70 177151 3694088 -0.63 -2.95%
2009-06-05 22.02 22.53 21.30 21.33 306095 6656686 -0.37 -1.71%
2009-06-04 21.99 22.46 21.25 21.70 343695 7478180 -0.78 -3.47%
2009-06-03 20.80 22.50 20.56 22.48 307681 6620483 1.48 7.05%
N 2009-06-02 20.09 21.50 20.09 21.00 345124 7169173 1.10 5.53%
2009-06-01 19.61 20.40 19.61 19.90 314423 6289398 0.78 4.08%
N 2009-05-27 18.21 19.47 18.21 19.12 354486 6691635 1.02 5.63%