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

湖北金环(000615)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 13.69 13.72 12.71 12.80 140193 1853046 -0.85 -6.23%
2009-11-25 13.05 13.74 12.85 13.65 115171 1533956 0.56 4.28%
2009-11-24 14.03 14.50 13.00 13.09 187964 2588021 -0.91 -6.50%
2009-11-23 13.50 14.00 13.45 14.00 133233 1839569 0.52 3.86%
2009-11-20 13.58 13.72 13.34 13.48 106810 1445542 -0.09 -0.66%
2009-11-19 13.13 13.63 13.13 13.57 150765 2026673 0.46 3.51%
2009-11-18 13.20 13.25 12.92 13.11 105153 1375710 -0.16 -1.21%
2009-11-17 13.44 13.48 13.17 13.27 94596 1254217 -0.13 -0.97%
2009-11-16 13.15 13.54 13.15 13.40 148422 1979381 0.26 1.98%
2009-11-13 13.00 13.36 12.83 13.14 128133 1675811 -0.02 -0.15%
2009-11-12 12.63 13.49 12.52 13.16 215190 2801783 0.56 4.44%
2009-11-11 12.50 12.76 12.50 12.60 69756 880512 0.10 0.80%
2009-11-10 12.72 12.83 12.46 12.50 88377 1109650 -0.20 -1.57%
2009-11-09 12.81 12.94 12.51 12.70 112607 1433641 -0.04 -0.31%
2009-11-06 12.65 12.80 12.51 12.74 140465 1780917 0.23 1.84%
2009-11-05 12.52 12.66 12.28 12.51 98177 1223038 0.01 0.08%
2009-11-04 12.77 12.84 12.43 12.50 128253 1614658 -0.22 -1.73%
2009-11-03 12.09 12.88 12.09 12.72 205901 2593402 0.64 5.30%
2009-11-02 11.60 12.10 11.31 12.08 77225 917473 0.32 2.72%
2009-10-30 11.83 12.03 11.71 11.76 56369 668791 0.14 1.21%
2009-10-29 11.86 11.92 11.56 11.62 49579 582118 -0.45 -3.73%
2009-10-28 11.63 12.09 11.55 12.07 79336 940715 0.42 3.60%
2009-10-27 11.81 11.90 11.57 11.65 75366 882902 -0.29 -2.43%
2009-10-26 12.25 12.33 11.85 11.94 104179 1250488 -0.25 -2.05%
2009-10-23 12.26 12.36 12.10 12.19 81128 992974 -0.01 -0.08%
2009-10-22 12.01 12.35 12.01 12.20 84317 1026600 0.01 0.08%
2009-10-21 12.71 12.78 12.11 12.19 121068 1510374 -0.44 -3.48%
2009-10-20 12.35 12.86 12.20 12.63 148086 1856027 0.33 2.68%
2009-10-19 12.20 12.35 11.92 12.30 109880 1343578 0.11 0.90%
2009-10-16 12.28 12.37 11.92 12.19 116952 1415521 -0.16 -1.30%
2009-10-15 11.58 12.38 11.45 12.35 137626 1623052 0.98 8.62%
2009-10-14 11.39 11.69 11.30 11.37 84451 970953 -0.01 -0.09%
2009-10-13 11.14 11.49 11.06 11.38 56688 641647 0.30 2.71%
2009-10-12 10.98 11.50 10.90 11.07 76604 862743 0.14 1.28%
2009-10-09 10.36 10.94 10.32 10.93 57951 620157 0.74 7.26%
2009-09-30 10.15 10.40 10.14 10.19 39823 408639 0.15 1.49%
2009-09-29 10.55 10.67 9.76 10.04 62934 633410 -0.51 -4.83%
2009-09-28 11.16 11.35 10.36 10.55 56925 619981 -0.58 -5.21%
2009-09-25 11.42 11.49 11.01 11.13 44910 503524 -0.19 -1.68%
2009-09-24 11.00 11.60 10.85 11.32 79839 894739 0.09 0.80%
2009-09-23 11.95 12.20 11.20 11.23 105392 1219476 -0.86 -7.11%
N 2009-09-22 11.88 12.63 11.87 12.09 169279 2086691 0.23 1.94%
2009-09-21 11.50 11.97 11.22 11.86 85487 984289 0.08 0.68%
2009-09-18 12.46 12.58 11.41 11.78 146187 1761498 -0.65 -5.23%
2009-09-17 12.38 12.88 12.28 12.43 197145 2470667 -0.17 -1.35%
2009-09-16 11.90 12.96 11.50 12.60 268429 3251389 0.46 3.79%
2009-09-15 11.81 12.57 11.61 12.14 379688 4644381 0.71 6.21%
2009-09-14 10.60 11.43 10.60 11.43 165211 1850187 1.04 10.01%
N 2009-09-11 10.32 10.57 10.24 10.39 96597 1005203 0.02 0.19%
2009-09-10 9.95 10.49 9.90 10.37 125747 1294098 0.35 3.49%
2009-09-09 10.18 10.25 9.87 10.02 80573 808679 -0.12 -1.18%
2009-09-08 9.92 10.17 9.78 10.14 72231 722354 0.07 0.69%
2009-09-07 10.25 10.35 9.95 10.07 93118 946679 -0.13 -1.27%
N 2009-09-04 9.74 10.45 9.65 10.20 92570 928623 0.40 4.08%
2009-09-03 9.30 9.90 9.18 9.80 79655 768596 0.51 5.49%
2009-09-02 9.15 9.48 9.05 9.29 58511 541229 0.14 1.53%
2009-09-01 9.55 9.81 9.05 9.15 70105 665746 -0.57 -5.86%
2009-08-31 10.68 10.68 9.72 9.72 75594 758708 -1.08 -10.00%
2009-08-28 11.29 11.37 10.56 10.80 85634 927876 -0.49 -4.34%
2009-08-27 11.38 11.69 11.11 11.29 88796 1011606 -0.30 -2.59%
2009-08-26 11.34 11.86 11.20 11.59 109103 1269219 0.06 0.52%
N 2009-08-25 11.96 11.96 10.91 11.53 136349 1556407 -0.44 -3.68%
2009-08-24 11.50 12.16 11.42 11.97 198395 2352083 0.38 3.28%
2009-08-21 10.88 11.70 10.70 11.59 190018 2130964 0.61 5.56%
2009-08-20 10.60 11.07 10.41 10.98 103887 1121311 0.48 4.57%
2009-08-19 11.17 11.45 10.32 10.50 123199 1351856 -0.70 -6.25%
2009-08-18 10.50 11.46 10.11 11.20 116268 1260063 0.73 6.97%
2009-08-17 10.45 10.88 10.40 10.47 85466 908366 -0.18 -1.69%
2009-08-14 11.23 11.23 10.65 10.65 85028 927848 -0.55 -4.91%
2009-08-13 11.02 11.40 10.86 11.20 81838 915123 0.19 1.73%
2009-08-12 11.70 11.96 10.96 11.01 101981 1171363 -0.75 -6.38%
2009-08-11 12.00 12.15 11.67 11.76 81233 963660 -0.29 -2.41%
2009-08-10 11.70 12.09 11.57 12.05 120951 1426940 0.49 4.24%
N 2009-08-07 12.20 12.40 11.46 11.56 192439 2296428 -0.81 -6.55%
N 2009-08-06 12.69 12.69 11.96 12.37 183489 2260867 -0.46 -3.58%
N 2009-08-05 14.10 14.10 12.65 12.83 304254 3981322 -1.16 -8.29%
N 2009-08-04 14.52 14.70 13.81 13.99 137480 1936105 -0.51 -3.52%
2009-08-03 13.49 14.80 13.49 14.50 148027 2101152 1.05 7.81%
2009-07-31 12.80 13.66 12.67 13.45 153017 2007541 1.02 8.21%
N 2009-07-30 11.80 12.43 11.56 12.43 157319 1889855 1.13 10.00%
2009-07-29 11.52 12.20 10.78 11.30 116588 1352583 -0.39 -3.34%
2009-07-28 11.21 12.00 11.08 11.69 127553 1479545 0.61 5.50%
2009-07-27 10.27 11.08 10.27 11.08 117833 1275843 1.01 10.03%
2009-07-24 9.98 10.25 9.80 10.07 89928 903673 0.11 1.10%
2009-07-23 9.99 10.28 9.86 9.96 55938 563027 -0.09 -0.90%
2009-07-22 9.90 10.12 9.82 10.05 67655 674832 0.15 1.51%
2009-07-21 9.66 10.25 9.64 9.90 115267 1150548 0.26 2.70%
2009-07-20 9.73 9.73 9.49 9.64 64549 620281 -0.07 -0.72%
2009-07-17 9.61 9.78 9.45 9.71 58928 567839 0.01 0.10%
2009-07-16 9.80 10.10 9.65 9.70 68050 669964 -0.08 -0.82%
2009-07-15 9.80 9.84 9.56 9.78 65839 637491 0.06 0.62%
2009-07-14 9.50 9.92 9.50 9.72 72847 710688 0.24 2.53%
2009-07-13 9.13 9.79 9.13 9.48 92587 881604 0.32 3.49%
2009-07-10 9.25 9.37 9.10 9.16 58914 540877 -0.06 -0.65%
2009-07-09 8.93 9.34 8.80 9.22 99302 904866 0.35 3.95%
2009-07-08 8.45 8.91 8.40 8.87 104881 916643 0.38 4.48%
2009-07-07 8.50 8.57 8.32 8.49 67156 566436 0.00 0.00%
2009-07-06 8.46 8.65 8.38 8.49 64105 544539 -0.01 -0.12%
2009-07-03 8.45 8.68 8.41 8.50 62244 531149 0.00 0.00%
2009-07-02 8.71 8.83 8.38 8.50 134069 1142484 -0.28 -3.19%
2009-07-01 8.87 8.99 8.66 8.78 66442 586296 -0.05 -0.57%
2009-06-30 8.63 9.04 8.63 8.83 79154 699129 0.15 1.73%
2009-06-29 8.49 8.98 8.42 8.68 100037 868643 0.11 1.28%
2009-06-26 8.48 9.29 8.36 8.57 184308 1613275 0.07 0.82%
2009-06-25 8.14 8.60 7.94 8.50 132475 1087442 0.40 4.94%
N 2009-06-24 8.25 8.45 8.02 8.10 161173 1323671 0.26 3.32%
N 2009-06-23 7.98 7.98 7.62 7.84 84401 657222 0.03 0.38%
2009-06-22 7.29 7.85 7.21 7.81 155577 1181840 0.67 9.38%
2009-06-19 7.41 7.41 7.10 7.14 84364 607918 -0.21 -2.86%
2009-06-18 7.45 7.46 7.22 7.35 77637 567520 -0.03 -0.41%
2009-06-17 7.34 7.53 7.29 7.38 78965 584319 0.07 0.96%
N 2009-06-16 7.14 7.41 7.10 7.31 87579 638272 0.10 1.39%
2009-06-15 6.90 7.35 6.83 7.21 95914 685343 0.32 4.64%
2009-06-12 6.78 7.08 6.68 6.89 94591 650406 0.11 1.62%
2009-06-11 6.91 7.02 6.76 6.78 58504 402021 -0.18 -2.59%
2009-06-10 6.79 7.24 6.74 6.96 122729 862852 0.24 3.57%
2009-06-09 6.69 6.73 6.45 6.72 57396 378669 0.10 1.51%
2009-06-08 6.34 6.65 6.28 6.62 80050 520611 0.25 3.92%
2009-06-05 6.58 6.75 6.35 6.37 75966 495919 -0.21 -3.19%
2009-06-04 6.45 6.70 6.42 6.58 90582 595068 0.10 1.54%
2009-06-03 6.49 6.60 6.40 6.48 102631 665784 -0.13 -1.97%
N 2009-06-02 6.38 6.78 6.33 6.61 213401 1403530 0.25 3.93%
N 2009-06-01 6.36 6.36 6.06 6.36 204947 1299464 0.58 10.04%
2009-05-27 5.81 5.83 5.69 5.78 26848 154469 0.03 0.52%