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

冀东水泥(000401)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 17.20 18.09 16.96 17.90 148815 2604343 0.83 4.86%
2009-11-24 18.10 18.36 17.00 17.07 259251 4570977 -1.01 -5.59%
2009-11-23 18.00 18.66 18.00 18.08 153822 2816616 0.08 0.44%
2009-11-20 17.40 18.80 17.30 18.00 180910 3280086 0.51 2.92%
2009-11-19 16.82 17.95 16.78 17.49 258813 4542282 0.69 4.11%
2009-11-18 16.53 17.10 16.41 16.80 123736 2083511 0.15 0.90%
2009-11-17 16.69 16.69 16.24 16.65 178591 2942624 0.25 1.52%
2009-11-16 15.76 16.72 15.60 16.40 274303 4477983 0.67 4.26%
2009-11-13 15.60 15.80 15.24 15.73 179601 2781041 -0.02 -0.13%
2009-11-12 15.95 16.24 15.70 15.75 205539 3285035 -0.20 -1.25%
2009-11-11 15.80 16.35 15.66 15.95 344445 5505602 0.10 0.63%
2009-11-10 15.94 16.06 15.66 15.85 183996 2915838 -0.07 -0.44%
2009-11-09 16.05 16.09 15.40 15.92 404508 6422680 -0.03 -0.19%
2009-11-06 14.69 15.95 14.63 15.95 747976 11650754 1.45 10.00%
2009-11-05 14.36 14.75 14.32 14.50 274635 3993177 0.30 2.11%
2009-11-04 14.54 14.55 14.11 14.20 224925 3215766 -0.33 -2.27%
2009-11-03 14.23 14.55 14.12 14.53 204563 2945131 0.29 2.04%
2009-11-02 13.75 14.28 13.60 14.24 102933 1442994 0.26 1.86%
2009-10-30 14.10 14.19 13.90 13.98 97222 1367555 0.04 0.29%
2009-10-29 14.01 14.07 13.80 13.94 51147 713722 -0.26 -1.83%
2009-10-28 14.13 14.32 14.10 14.20 92384 1312116 0.06 0.42%
2009-10-27 14.71 14.71 14.05 14.14 107769 1553242 -0.61 -4.14%
2009-10-26 14.86 15.12 14.55 14.75 122608 1816791 -0.05 -0.34%
2009-10-23 14.58 15.02 14.58 14.80 116113 1716731 0.22 1.51%
2009-10-22 14.77 14.85 14.43 14.58 74251 1082654 -0.16 -1.08%
2009-10-21 15.05 15.06 14.70 14.74 94383 1403885 -0.35 -2.32%
2009-10-20 14.85 15.19 14.73 15.09 124796 1878114 0.29 1.96%
2009-10-19 14.44 14.88 14.35 14.80 142314 2095242 0.32 2.21%
2009-10-16 14.53 14.62 14.18 14.48 60605 870074 -0.01 -0.07%
2009-10-15 14.61 14.66 14.40 14.49 103517 1504485 0.00 0.00%
2009-10-14 14.80 14.83 14.43 14.49 151262 2205500 -0.17 -1.16%
2009-10-13 14.85 14.85 14.29 14.66 135948 1986607 -0.44 -2.91%
2009-10-12 14.45 15.15 12.93 15.13 159134 2337150 0.80 5.58%
2009-10-09 13.95 14.38 13.87 14.33 43670 616238 0.55 3.99%
2009-09-30 13.66 13.97 13.40 13.78 74364 1023348 0.45 3.38%
2009-09-29 12.94 13.62 12.94 13.33 73269 976814 0.40 3.09%
2009-09-28 13.45 13.45 12.92 12.93 38478 504043 -0.37 -2.78%
2009-09-25 13.40 13.52 13.21 13.30 26455 353206 -0.23 -1.70%
2009-09-24 13.36 13.72 12.96 13.53 50508 674736 0.15 1.12%
2009-09-23 14.00 14.19 13.10 13.38 87003 1177619 -0.63 -4.50%
N 2009-09-22 14.21 14.38 14.00 14.01 56262 797792 -0.18 -1.27%
2009-09-21 14.51 14.74 13.79 14.19 79364 1121759 -0.32 -2.21%
N 2009-09-18 15.25 15.27 14.45 14.51 55272 821730 -0.65 -4.29%
2009-09-17 15.05 15.25 14.84 15.16 79447 1195374 0.16 1.07%
2009-09-16 14.86 15.23 14.85 15.00 69204 1039911 0.14 0.94%
2009-09-15 15.05 15.07 14.67 14.86 51875 771156 -0.14 -0.93%
2009-09-14 15.00 15.25 14.88 15.00 78954 1180242 -0.10 -0.66%
N 2009-09-11 15.11 15.25 14.78 15.10 93789 1406418 -0.01 -0.07%
N 2009-09-10 14.95 15.45 14.61 15.11 102900 1567660 0.30 2.03%
N 2009-09-09 14.21 14.97 14.21 14.81 149076 2189940 0.57 4.00%
2009-09-08 13.90 14.45 13.79 14.24 110628 1573503 0.46 3.34%
2009-09-07 13.62 13.99 13.51 13.78 81181 1119703 0.16 1.18%
N 2009-09-04 13.60 13.90 13.45 13.62 67166 913919 0.18 1.34%
2009-09-03 13.10 13.61 13.03 13.44 101160 1356818 0.41 3.15%
2009-09-02 12.59 13.09 12.50 13.03 88671 1141113 0.49 3.91%
2009-09-01 12.60 12.78 12.42 12.54 57726 726873 -0.07 -0.56%
2009-08-31 13.80 13.90 12.56 12.61 172388 2213630 -1.34 -9.61%
N 2009-08-28 14.80 14.97 13.92 13.95 86035 1229705 -0.90 -6.06%
2009-08-27 14.78 15.30 14.58 14.85 89021 1336736 0.08 0.54%
N 2009-08-26 14.31 15.10 14.31 14.77 60243 893949 0.46 3.21%
N 2009-08-25 15.08 15.09 14.08 14.31 146175 2118609 -0.29 -1.99%
2009-08-21 14.00 14.80 13.90 14.60 104476 1521426 0.62 4.43%
2009-08-20 13.41 14.19 13.23 13.98 42392 583122 0.57 4.25%
N 2009-08-19 13.90 14.10 13.06 13.41 46876 637026 -0.66 -4.69%
N 2009-08-18 13.68 14.18 13.49 14.07 84545 1165151 0.39 2.85%
N 2009-08-17 14.50 14.64 13.62 13.68 41675 592532 -1.21 -8.13%
N 2009-08-14 15.35 15.55 14.40 14.89 81647 1211954 -0.61 -3.94%
2009-08-13 15.27 15.65 14.79 15.50 68624 1045291 0.28 1.84%
2009-08-12 15.65 16.22 15.15 15.22 108646 1707877 -0.47 -3.00%
2009-08-11 15.30 15.90 14.93 15.69 65690 1017674 0.49 3.22%
2009-08-10 15.65 15.75 14.98 15.20 87861 1342622 -0.22 -1.43%
2009-08-07 16.12 16.48 15.37 15.42 56049 888348 -0.68 -4.22%
2009-08-06 16.60 16.69 15.96 16.10 150604 2451750 -0.62 -3.71%
2009-08-05 16.40 17.23 16.20 16.72 204917 3439312 0.32 1.95%
2009-08-04 16.40 16.61 15.80 16.40 156156 2537998 0.19 1.17%
2009-08-03 15.60 16.52 15.60 16.21 194337 3146189 0.62 3.98%
2009-07-31 14.90 15.95 14.81 15.59 153092 2398612 0.80 5.41%
2009-07-30 15.19 15.33 14.30 14.79 101588 1491968 -0.21 -1.40%
2009-07-29 15.71 15.88 14.21 15.00 169305 2635812 -0.70 -4.46%
2009-07-28 16.16 16.16 15.50 15.70 159344 2509877 -0.46 -2.85%
2009-07-27 16.13 16.44 15.98 16.16 108059 1755096 -0.05 -0.31%
2009-07-24 16.65 16.65 15.65 16.21 149129 2383056 -0.06 -0.37%
2009-07-23 16.37 16.70 15.99 16.27 131565 2143067 -0.14 -0.85%
2009-07-22 16.59 16.85 16.00 16.41 177084 2908602 -0.19 -1.15%
2009-07-21 16.35 16.85 15.77 16.60 214131 3483444 0.24 1.47%
N 2009-07-20 15.66 16.41 15.52 16.36 222981 3573269 0.76 4.87%
2009-07-17 15.82 16.06 15.30 15.60 167368 2612675 -0.18 -1.14%
2009-07-16 16.30 16.75 15.75 15.78 213057 3429269 -0.47 -2.89%
2009-07-15 15.95 16.90 15.95 16.25 291663 4797810 0.37 2.33%
2009-07-14 15.26 16.05 15.20 15.88 371739 5844596 0.68 4.47%
N 2009-07-13 15.20 15.52 15.10 15.20 269218 4135368 0.03 0.20%
N 2009-07-09 14.75 15.33 14.59 15.17 465262 6942583 0.46 3.13%
N 2009-07-08 14.40 15.06 14.15 14.71 235828 3455373 0.25 1.73%
N 2009-07-07 14.15 14.57 13.92 14.46 215000 3062716 0.32 2.26%
2009-07-06 13.82 14.25 13.82 14.14 152704 2147254 0.15 1.07%
2009-07-03 14.00 14.20 13.67 13.99 152048 2116296 -0.10 -0.71%
2009-07-02 14.35 14.58 13.99 14.09 168153 2392881 -0.21 -1.47%
2009-07-01 13.83 14.38 13.83 14.30 224895 3180319 0.50 3.62%
2009-06-30 13.79 14.15 13.70 13.80 142928 1994160 0.03 0.22%
2009-06-29 13.60 13.97 13.50 13.77 98620 1360210 0.10 0.73%
2009-06-26 13.99 13.99 13.61 13.67 62781 861605 -0.22 -1.58%
2009-06-25 13.84 14.15 13.76 13.89 252257 3516409 0.47 3.50%
N 2009-06-23 13.45 13.45 13.20 13.42 89127 1186601 -0.07 -0.52%
N 2009-06-22 13.89 13.95 13.40 13.49 80304 1097113 -0.29 -2.10%
N 2009-06-19 13.77 13.96 13.55 13.78 102718 1413070 0.06 0.44%
N 2009-06-18 13.42 13.85 13.39 13.72 174256 2388876 0.38 2.85%
2009-06-17 13.19 13.35 13.13 13.34 63742 843228 0.13 0.98%
2009-06-16 13.20 13.42 13.15 13.21 56381 745833 -0.07 -0.53%
2009-06-15 13.35 13.48 13.08 13.28 70175 927919 -0.09 -0.67%
2009-06-12 13.41 13.66 13.30 13.37 67425 907372 -0.18 -1.33%
2009-06-11 13.83 13.83 13.45 13.55 111777 1513886 -0.33 -2.38%
2009-06-10 13.48 14.05 13.48 13.88 159547 2203668 0.41 3.04%
N 2009-06-09 13.36 13.60 13.30 13.47 62659 840238 0.11 0.82%
2009-06-08 13.81 13.85 13.30 13.36 161588 2173864 -0.45 -3.26%
2009-06-05 14.32 14.32 13.70 13.81 134690 1875472 -0.51 -3.56%
N 2009-06-04 13.88 14.50 13.45 14.32 226860 3145604 0.45 3.24%
2009-06-03 13.95 14.24 13.78 13.87 80162 1115242 -0.01 -0.07%
2009-06-02 14.26 14.26 13.86 13.88 103451 1440982 -0.27 -1.91%
N 2009-06-01 13.72 14.25 13.62 14.15 117643 1642700 0.55 4.04%
N 2009-05-27 13.61 13.89 13.48 13.60 94285 1283747 0.03 0.22%
N 2009-05-26 14.12 14.12 13.50 13.57 163214 2231495 -0.65 -4.57%
2009-05-25 14.58 14.58 13.73 14.22 140981 1964641 -0.56 -3.79%