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

金岭矿业(000655)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 21.83 22.45 21.31 21.38 189303 4146432 -0.40 -1.84%
2009-11-25 20.85 22.33 20.45 21.78 171772 3669455 0.87 4.16%
2009-11-24 21.63 22.45 20.75 20.91 244093 5355360 -0.48 -2.24%
2009-11-23 21.10 21.45 20.68 21.39 124698 2633613 0.50 2.39%
2009-11-20 21.20 21.23 20.71 20.89 89939 1886872 -0.39 -1.83%
2009-11-19 20.63 21.28 20.51 21.28 112331 2349104 0.78 3.81%
2009-11-18 20.72 20.89 20.40 20.50 70829 1457570 -0.19 -0.92%
2009-11-17 20.90 21.35 20.64 20.69 101578 2130354 -0.13 -0.62%
2009-11-16 20.35 20.97 20.20 20.82 122993 2541183 0.61 3.02%
2009-11-13 19.78 20.29 19.50 20.21 76795 1523454 0.37 1.86%
2009-11-12 20.17 20.59 19.78 19.84 92022 1853315 -0.28 -1.39%
2009-11-11 20.31 20.60 20.10 20.12 85767 1740212 -0.28 -1.37%
2009-11-10 21.00 21.28 20.35 20.40 170505 3522899 -0.52 -2.49%
2009-11-09 20.04 21.00 19.80 20.92 193046 3967915 0.88 4.39%
2009-11-06 19.30 20.27 19.27 20.04 231411 4616531 0.74 3.83%
2009-11-05 19.31 19.38 18.80 19.30 157906 3022358 0.08 0.42%
2009-11-04 18.35 19.24 18.25 19.22 202618 3824273 1.11 6.13%
2009-11-03 17.80 18.46 17.79 18.11 83358 1513189 0.41 2.32%
2009-11-02 16.78 17.80 16.68 17.70 63902 1106851 0.40 2.31%
2009-10-30 17.50 17.60 17.30 17.30 55564 969236 0.25 1.47%
2009-10-29 17.60 17.67 17.00 17.05 76697 1327795 -0.98 -5.43%
2009-10-28 18.00 18.26 17.60 18.03 71539 1283234 0.02 0.11%
2009-10-27 18.80 18.94 17.99 18.01 116521 2163749 -1.16 -6.05%
2009-10-26 18.74 19.35 18.41 19.17 154942 2939142 0.43 2.29%
2009-10-23 18.45 19.05 18.45 18.74 113200 2128782 0.24 1.30%
2009-10-22 18.57 19.29 18.40 18.50 93724 1762101 -0.06 -0.32%
2009-10-21 18.89 18.98 18.40 18.56 109565 2041843 -0.38 -2.01%
2009-10-20 19.05 19.28 18.81 18.94 138991 2647367 -0.16 -0.84%
2009-10-19 18.07 19.30 17.63 19.10 167668 3109451 1.04 5.76%
2009-10-16 18.23 18.49 17.65 18.06 93636 1686376 0.02 0.11%
2009-10-15 17.65 18.50 17.54 18.04 137147 2488128 0.50 2.85%
2009-10-14 17.40 17.99 17.16 17.54 97317 1706136 0.19 1.09%
2009-10-13 16.55 17.38 16.40 17.35 90598 1551679 0.81 4.90%
2009-10-12 17.05 17.20 16.50 16.54 76073 1280344 -0.36 -2.13%
2009-10-09 16.26 16.90 16.08 16.90 92777 1537017 1.54 10.03%
2009-09-30 15.22 15.80 15.10 15.36 51823 801397 0.33 2.20%
2009-09-29 15.28 15.49 14.75 15.03 49508 744100 -0.26 -1.70%
2009-09-28 16.35 16.50 15.00 15.29 50429 801550 -0.95 -5.85%
2009-09-25 16.74 16.74 16.07 16.24 54244 887087 -0.50 -2.99%
2009-09-24 16.38 17.00 16.00 16.74 69294 1141097 0.24 1.46%
2009-09-23 17.12 17.48 16.29 16.50 75042 1270737 -0.68 -3.96%
2009-09-22 17.92 18.09 17.16 17.18 68620 1214058 -0.74 -4.13%
2009-09-21 17.68 18.09 17.00 17.92 82546 1450457 -0.19 -1.05%
2009-09-18 19.20 19.20 17.85 18.11 136266 2537534 -1.15 -5.97%
2009-09-17 19.21 19.54 19.15 19.26 127330 2460072 0.03 0.16%
2009-09-16 19.32 19.65 18.50 19.23 176823 3372404 -0.09 -0.47%
2009-09-15 18.61 19.88 18.51 19.32 194457 3729980 0.73 3.93%
2009-09-14 18.49 18.74 18.21 18.59 106206 1966528 0.09 0.49%
2009-09-11 18.45 18.95 18.26 18.50 124128 2313576 -0.20 -1.07%
2009-09-10 18.26 19.42 18.00 18.70 146324 2721167 0.12 0.65%
2009-09-09 18.33 18.88 18.02 18.58 180322 3332917 0.37 2.03%
2009-09-08 17.20 18.35 16.75 18.21 161687 2842883 0.86 4.96%
2009-09-07 16.66 17.73 16.66 17.35 147774 2545545 0.74 4.46%
2009-09-04 16.40 17.11 16.30 16.61 146421 2458380 0.16 0.97%
2009-09-03 15.20 16.58 15.20 16.45 145056 2326964 1.33 8.80%
2009-09-02 14.87 15.27 14.50 15.12 70164 1053094 0.22 1.48%
2009-09-01 15.20 15.89 14.85 14.90 109631 1671691 -1.03 -6.47%
2009-08-31 17.49 17.49 15.93 15.93 107216 1742553 -1.77 -10.00%
2009-08-28 18.25 18.49 17.52 17.70 78455 1403472 -0.55 -3.01%
2009-08-27 18.00 18.45 17.70 18.25 89116 1618985 0.25 1.39%
2009-08-26 17.68 18.48 17.24 18.00 94797 1712520 0.19 1.07%
2009-08-25 18.88 18.88 17.20 17.81 133134 2377104 -1.30 -6.80%
N 2009-08-24 18.80 19.48 18.68 19.11 135838 2601445 0.16 0.84%
N 2009-08-21 18.29 19.11 17.88 18.95 205157 3808707 0.45 2.43%
N 2009-08-20 16.99 18.50 16.58 18.50 187710 3276160 1.58 9.34%
2009-08-19 19.10 19.10 16.92 16.92 130228 2315244 -1.88 -10.00%
2009-08-18 18.08 19.14 17.29 18.80 145304 2665065 0.01 0.05%
2009-08-17 19.98 20.02 18.79 18.79 104420 1999665 -2.09 -10.01%
2009-08-14 21.26 21.68 20.81 20.88 108586 2295818 -0.37 -1.74%
2009-08-13 21.01 21.57 20.41 21.25 108272 2280769 0.21 1.00%
N 2009-08-12 22.66 22.98 21.00 21.04 110838 2432913 -1.94 -8.44%
2009-08-11 23.31 23.58 22.50 22.98 74478 1711628 -0.20 -0.86%
N 2009-08-10 22.36 23.45 22.36 23.18 131959 3027465 0.95 4.27%
N 2009-08-07 22.67 23.37 22.09 22.23 120376 2738161 -0.84 -3.64%
N 2009-08-06 23.69 23.78 22.19 23.07 165902 3815552 -0.85 -3.55%
2009-08-05 24.66 24.70 23.65 23.92 193483 4640555 -0.73 -2.96%
2009-08-04 25.60 25.76 24.35 24.65 266381 6604808 -0.86 -3.37%
2009-08-03 25.15 26.18 24.70 25.51 278877 7141914 0.44 1.75%
2009-07-31 24.70 25.32 24.08 25.07 268559 6648084 0.54 2.20%
2009-07-30 25.23 25.90 22.90 24.53 310999 7632869 -0.71 -2.81%
2009-07-29 25.30 26.68 24.20 25.24 494048 12684753 -0.31 -1.21%
N 2009-07-28 24.26 26.06 23.72 25.55 390126 9791391 1.40 5.80%
2009-07-27 23.38 24.50 23.03 24.15 333096 8056099 0.45 1.90%
2009-07-24 23.90 24.05 22.67 23.70 277196 6510194 -0.48 -1.99%
2009-07-23 24.40 24.66 23.10 24.18 442526 10549223 0.06 0.25%
2009-07-22 22.22 24.12 22.22 24.12 491709 11699082 2.19 9.99%
2009-07-21 23.18 23.20 21.50 21.93 273622 6125978 -15.87 -41.98%
N 2009-07-20 36.00 38.06 35.48 37.80 251762 9213365 2.49 7.05%
2009-07-17 33.45 36.35 32.80 35.31 207443 7228215 1.92 5.75%
2009-07-16 31.18 33.39 31.15 33.39 210134 6799922 3.04 10.02%
N 2009-07-15 31.00 31.29 30.00 30.35 115897 3538913 -0.57 -1.84%
N 2009-07-14 31.18 31.42 29.75 30.92 151314 4624516 0.61 2.01%
N 2009-07-13 28.60 30.50 28.45 30.31 111709 3323573 1.41 4.88%
2009-07-10 28.70 29.80 28.61 28.90 93142 2709843 0.04 0.14%
2009-07-09 27.50 29.37 27.48 28.86 115492 3302940 1.43 5.21%
2009-07-08 27.20 27.80 26.80 27.43 82732 2254665 -0.15 -0.54%
2009-07-07 28.40 28.48 27.55 27.58 86824 2426065 -0.93 -3.26%
2009-07-06 27.10 28.52 27.00 28.51 120256 3339991 1.21 4.43%
2009-07-03 27.00 27.48 26.52 27.30 98786 2667386 0.25 0.92%
2009-07-02 26.05 27.58 26.01 27.05 167336 4526697 1.25 4.84%
2009-07-01 25.79 25.95 25.32 25.80 70450 1803798 0.01 0.04%
2009-06-30 25.70 26.36 25.26 25.79 82837 2135749 -0.11 -0.42%
2009-06-29 25.45 26.50 25.21 25.90 110465 2857014 0.55 2.17%
2009-06-26 25.20 25.58 24.75 25.35 90678 2285900 0.16 0.64%
N 2009-06-25 24.90 25.49 24.10 25.19 123866 3077751 0.56 2.27%
2009-06-24 23.98 24.89 23.81 24.63 76980 1882361 0.62 2.58%
2009-06-23 23.40 24.48 23.31 24.01 70157 1678894 0.18 0.76%
2009-06-22 24.64 24.85 23.81 23.83 80004 1933780 -0.75 -3.05%
N 2009-06-19 25.20 25.26 24.18 24.58 96360 2371961 -0.48 -1.92%
N 2009-06-18 23.80 25.48 23.70 25.06 145468 3577453 1.36 5.74%
2009-06-17 23.50 23.90 23.40 23.70 52374 1239436 0.24 1.02%
2009-06-16 23.00 23.86 22.80 23.46 53652 1260213 0.11 0.47%
2009-06-15 23.00 23.59 22.62 23.35 59990 1388398 0.05 0.21%
2009-06-12 23.65 23.99 22.86 23.30 68586 1610423 -0.15 -0.64%
N 2009-06-11 24.00 24.06 23.45 23.45 73716 1741607 -0.61 -2.54%
2009-06-10 25.00 25.59 23.88 24.06 112811 2755076 -0.74 -2.98%
2009-06-09 25.00 25.38 24.00 24.80 107634 2654728 -0.60 -2.36%
2009-06-08 23.95 25.99 23.94 25.40 186756 4701688 1.65 6.95%
2009-06-05 24.25 25.37 23.50 23.75 166052 4053243 -0.50 -2.06%
2009-06-04 22.48 24.73 22.22 24.25 228050 5341565 1.74 7.73%
2009-06-03 22.18 22.60 21.82 22.51 128723 2872686 0.34 1.53%
2009-06-02 21.31 22.98 21.30 22.17 170621 3797818 1.08 5.12%
2009-06-01 20.90 21.47 20.70 21.09 90688 1922466 0.52 2.53%
2009-05-27 20.93 21.08 20.26 20.57 43933 905335 -0.29 -1.39%
2009-05-26 20.60 21.40 20.28 20.86 113945 2384105 0.41 2.00%