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

铜陵有色(000630)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
2009-11-24 23.15 24.15 22.18 22.45 688097 16086616 -0.95 -4.06%
2009-11-23 22.76 23.50 22.41 23.40 541025 12426941 1.04 4.65%
2009-11-20 22.55 22.73 22.21 22.36 296024 6646619 -0.51 -2.23%
2009-11-19 23.00 23.09 22.52 22.87 425915 9688500 -0.28 -1.21%
2009-11-18 22.41 23.20 22.30 23.15 648428 14800932 0.49 2.16%
2009-11-17 22.95 23.00 22.17 22.66 895555 20273660 0.81 3.71%
2009-11-16 20.10 21.85 20.05 21.85 596812 12744763 1.99 10.02%
2009-11-13 19.26 19.90 19.16 19.86 220444 4319098 0.50 2.58%
2009-11-12 19.51 19.77 19.31 19.36 120898 2358243 0.03 0.15%
2009-11-11 19.55 19.70 19.21 19.33 151667 2947512 -0.31 -1.58%
2009-11-10 20.31 20.37 19.62 19.64 253983 5044268 -0.31 -1.55%
2009-11-09 19.68 20.13 19.40 19.95 352690 6975030 0.42 2.15%
2009-11-06 19.50 19.96 19.32 19.53 317056 6251731 0.21 1.09%
2009-11-05 19.60 19.60 19.01 19.32 187951 3627551 -0.13 -0.67%
2009-11-04 18.94 19.60 18.70 19.45 382999 7372655 0.73 3.90%
2009-11-03 18.62 19.00 18.60 18.72 145747 2737182 0.26 1.41%
2009-11-02 17.37 18.49 17.12 18.46 157107 2817007 0.43 2.38%
2009-10-30 18.33 18.47 18.01 18.03 147575 2694629 0.31 1.75%
2009-10-29 18.10 18.27 17.61 17.72 182974 3290348 -1.05 -5.59%
2009-10-28 18.60 18.95 18.19 18.77 156434 2913765 0.12 0.64%
2009-10-27 19.38 19.44 18.63 18.65 257497 4903307 -1.10 -5.57%
2009-10-26 19.59 19.98 19.21 19.75 287662 5662590 0.27 1.39%
2009-10-23 18.88 19.68 18.88 19.48 323398 6261448 0.60 3.18%
2009-10-22 19.25 19.50 18.80 18.88 234117 4493630 -0.03 -0.16%
2009-10-21 18.77 19.33 18.50 18.91 242968 4603935 -0.09 -0.47%
2009-10-20 19.16 19.47 18.85 19.00 347728 6654017 0.19 1.01%
2009-10-19 17.69 19.06 17.52 18.81 320422 5917993 1.11 6.27%
2009-10-16 17.91 17.91 17.30 17.70 112362 1976043 -0.06 -0.34%
2009-10-15 17.97 18.22 17.63 17.76 148124 2655576 0.01 0.06%
2009-10-14 17.36 18.16 17.36 17.75 207342 3687922 0.28 1.60%
2009-10-13 17.20 17.57 17.13 17.47 101412 1762044 0.21 1.22%
2009-10-12 17.90 17.91 17.13 17.26 162126 2832860 -0.48 -2.71%
2009-10-09 17.29 17.74 17.00 17.74 220125 3860680 1.61 9.98%
2009-09-30 15.89 16.53 15.88 16.13 124313 2012556 0.45 2.87%
2009-09-29 15.95 16.03 15.32 15.68 85374 1337510 -0.10 -0.63%
2009-09-28 16.50 16.72 15.61 15.78 98789 1607236 -0.61 -3.72%
2009-09-25 16.60 16.75 16.23 16.39 111224 1831432 -0.51 -3.02%
2009-09-24 16.81 17.20 16.15 16.90 159221 2651155 -0.10 -0.59%
2009-09-23 17.75 18.07 16.86 17.00 149687 2611344 -0.70 -3.96%
2009-09-22 18.20 18.47 17.70 17.70 127214 2299823 -0.54 -2.96%
2009-09-21 17.94 18.28 17.39 18.24 166428 2969425 -0.11 -0.60%
2009-09-18 19.30 19.30 18.00 18.35 244388 4586956 -1.08 -5.56%
2009-09-17 19.66 19.86 19.35 19.43 252864 4946434 0.10 0.52%
N 2009-09-16 19.40 19.74 18.75 19.33 392381 7559493 0.54 2.87%
2009-09-14 18.30 18.94 18.30 18.79 196940 3685641 0.18 0.97%
2009-09-11 18.20 18.99 18.08 18.61 177709 3317270 0.08 0.43%
2009-09-10 18.45 19.05 18.11 18.53 204589 3798009 -0.23 -1.23%
2009-09-09 18.88 19.28 18.47 18.76 338019 6390627 0.39 2.12%
2009-09-08 17.79 18.40 17.32 18.37 238789 4289154 0.49 2.74%
2009-09-07 17.80 18.24 17.45 17.88 221871 3966370 0.32 1.82%
2009-09-04 17.20 18.20 17.20 17.56 318245 5655521 0.38 2.21%
2009-09-03 15.93 17.28 15.93 17.18 291810 4866004 1.47 9.36%
2009-09-02 15.13 15.88 15.08 15.71 139643 2162081 0.07 0.45%
2009-09-01 15.98 16.19 15.06 15.64 179987 2822216 -0.60 -3.69%
2009-08-31 18.03 18.03 16.24 16.24 225705 3786457 -1.80 -9.98%
N 2009-08-28 18.45 18.69 17.90 18.04 224652 4128974 -0.14 -0.77%
N 2009-08-27 18.17 18.68 17.78 18.18 218401 3973894 -0.30 -1.62%
2009-08-26 17.50 18.77 17.35 18.48 236127 4327880 0.59 3.30%
2009-08-25 18.55 18.69 17.20 17.89 275032 4947864 -1.10 -5.79%
2009-08-24 18.98 19.29 18.51 18.99 364155 6898224 0.95 5.27%
2009-08-21 17.50 18.18 17.29 18.04 290710 5169547 0.28 1.58%
2009-08-20 17.25 18.03 16.90 17.76 326959 5741389 0.52 3.02%
2009-08-19 19.00 19.01 17.06 17.24 216499 3853616 -1.72 -9.07%
2009-08-18 18.54 19.19 18.18 18.96 192246 3591051 0.40 2.15%
2009-08-17 19.08 19.89 18.56 18.56 245446 4675832 -2.06 -9.99%
N 2009-08-14 21.35 21.80 20.51 20.62 317565 6727543 -0.56 -2.64%
2009-08-13 20.46 21.20 20.03 21.18 304536 6280360 1.23 6.17%
2009-08-12 21.10 21.17 19.85 19.95 222984 4571398 -1.44 -6.73%
2009-08-11 22.10 22.10 20.85 21.39 232308 4954956 -0.72 -3.26%
2009-08-10 21.91 22.50 21.51 22.11 236113 5192312 0.60 2.79%
2009-08-07 22.70 23.18 21.40 21.51 316055 7013795 -1.51 -6.56%
N 2009-08-06 23.87 23.90 22.59 23.02 317694 7376810 -1.38 -5.66%
N 2009-08-05 24.41 24.81 23.59 24.40 302345 7341860 0.30 1.25%
N 2009-08-04 24.85 25.00 23.50 24.10 374962 9116663 -0.45 -1.83%
2009-08-03 24.60 25.78 24.11 24.55 498585 12395630 0.17 0.70%
2009-07-31 23.40 24.50 22.82 24.38 406295 9611075 1.66 7.31%
N 2009-07-30 22.45 23.09 21.10 22.72 360155 8003047 0.27 1.20%
2009-07-29 24.38 24.38 22.23 22.45 436919 10163971 -2.25 -9.11%
2009-07-28 25.35 26.00 24.38 24.70 473820 11896535 -0.80 -3.14%
2009-07-27 24.26 26.20 23.69 25.50 664129 16614832 1.19 4.89%
2009-07-24 23.57 24.90 22.78 24.31 580959 13783508 0.86 3.67%
N 2009-07-23 23.88 24.40 23.19 23.45 347668 8258705 0.23 0.99%
2009-07-22 22.90 24.00 22.80 23.22 385140 9075612 0.02 0.09%
N 2009-07-21 24.36 24.36 23.19 23.20 477483 11272431 -1.16 -4.76%
N 2009-07-20 23.50 24.50 23.20 24.36 625190 14939947 1.37 5.96%
2009-07-17 22.00 23.50 21.88 22.99 539935 12280911 0.83 3.75%
N 2009-07-16 22.42 23.61 21.80 22.16 929230 21323110 0.17 0.77%
2009-07-15 20.81 22.30 20.45 21.99 648700 13758681 1.57 7.69%
N 2009-07-14 20.00 20.57 19.97 20.42 272667 5521288 -0.04 -0.20%
2009-07-10 20.45 21.18 20.33 20.46 335260 6966773 0.12 0.59%
2009-07-09 20.05 20.48 19.75 20.34 257913 5190908 0.21 1.04%
2009-07-08 19.80 20.23 19.71 20.13 197918 3943222 0.06 0.30%
2009-07-07 20.50 20.84 20.00 20.07 265478 5408567 -0.43 -2.10%
2009-07-06 20.30 21.00 19.80 20.50 375288 7706827 0.06 0.29%
2009-07-03 20.31 20.77 20.05 20.44 355661 7216034 -0.33 -1.59%
2009-07-02 21.15 21.32 20.61 20.77 377965 7949916 -0.03 -0.14%
2009-07-01 20.59 21.20 20.41 20.80 400936 8364493 -0.19 -0.91%
N 2009-06-30 20.00 21.06 19.61 20.99 636027 13050117 0.99 4.95%
N 2009-06-29 19.60 20.16 19.20 20.00 295647 5820220 0.46 2.35%
2009-06-26 19.90 20.02 19.28 19.54 168762 3295968 -0.08 -0.41%
N 2009-06-25 20.07 20.29 19.40 19.62 318453 6326249 -0.35 -1.75%
2009-06-24 18.67 20.30 18.65 19.97 402783 7903242 1.47 7.95%
N 2009-06-23 18.48 18.76 18.31 18.50 170588 3153844 -0.40 -2.12%
2009-06-22 19.10 19.38 18.80 18.90 172403 3281219 -0.18 -0.94%
2009-06-19 19.51 19.68 18.97 19.08 180627 3463792 -0.36 -1.85%
2009-06-18 19.29 19.77 19.20 19.44 242265 4717984 0.26 1.36%
2009-06-17 18.95 19.29 18.56 19.18 227827 4316113 0.10 0.52%
2009-06-16 18.30 19.30 18.21 19.08 214688 4068554 0.42 2.25%
2009-06-15 18.25 18.77 18.25 18.66 146207 2707321 -0.16 -0.85%
2009-06-12 19.45 19.64 18.71 18.82 189031 3617078 -0.46 -2.39%
2009-06-11 19.29 19.87 19.03 19.28 169469 3292510 -0.31 -1.58%
2009-06-10 19.50 19.80 19.14 19.59 281045 5477041 0.45 2.35%
2009-06-09 19.67 19.67 18.50 19.14 373102 7060422 -0.53 -2.69%
2009-06-08 20.30 20.46 19.50 19.67 383381 7601926 -1.08 -5.21%
2009-06-05 21.23 21.50 20.50 20.75 477525 10070302 -0.24 -1.14%
2009-06-04 20.47 21.10 20.00 20.99 357048 7317864 -0.04 -0.19%
2009-06-03 20.55 21.03 20.45 21.03 322505 6709987 0.11 0.53%
2009-06-02 21.36 21.38 20.15 20.92 498015 10374850 0.02 0.10%
N 2009-06-01 20.35 21.30 20.34 20.90 374732 7808764 1.27 6.47%
2009-05-27 19.80 19.97 18.80 19.63 326901 6340984 0.58 3.04%
2009-05-26 20.10 20.55 18.90 19.05 435568 8653765 -1.11 -5.51%
2009-05-25 18.30 20.55 18.20 20.16 466673 9016717 1.34 7.12%