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

山推股份(000680)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 13.04 13.18 12.19 12.23 215721 2736802 -0.82 -6.28%
2009-11-23 12.76 13.08 12.65 13.05 225623 2915094 0.32 2.51%
2009-11-20 12.48 12.87 12.33 12.73 200410 2531326 0.17 1.35%
2009-11-19 12.38 12.57 12.18 12.56 209472 2595906 0.17 1.37%
2009-11-18 12.42 12.48 12.28 12.39 156008 1926704 -0.01 -0.08%
2009-11-17 12.74 12.76 12.35 12.40 189677 2364311 -0.29 -2.29%
2009-11-16 12.45 12.72 12.35 12.69 154462 1946431 0.32 2.59%
2009-11-13 12.34 12.50 12.03 12.37 94023 1149606 -0.10 -0.80%
2009-11-12 12.35 12.73 12.29 12.47 111459 1397380 0.13 1.05%
2009-11-11 12.27 12.43 12.15 12.34 87809 1083867 0.07 0.57%
2009-11-10 12.43 12.45 12.15 12.27 98152 1204777 -0.10 -0.81%
2009-11-09 12.51 12.52 12.17 12.37 113823 1404764 -0.11 -0.88%
2009-11-06 12.30 12.63 12.26 12.48 97508 1214240 0.23 1.88%
2009-11-05 12.28 12.38 12.01 12.25 78913 961940 0.05 0.41%
2009-11-04 12.29 12.51 12.13 12.20 78298 962211 -0.14 -1.14%
2009-11-03 12.18 12.46 12.17 12.34 133400 1643375 0.17 1.40%
2009-11-02 11.35 12.26 11.30 12.17 137577 1650348 0.49 4.20%
2009-10-30 11.68 11.95 11.66 11.68 130295 1541839 0.19 1.65%
2009-10-29 11.50 11.75 11.45 11.49 88263 1021555 -0.27 -2.30%
2009-10-28 11.70 11.87 11.30 11.76 121803 1418550 -0.02 -0.17%
2009-10-27 11.80 12.10 11.77 11.78 113907 1358891 -0.33 -2.73%
2009-10-26 11.99 12.19 11.90 12.11 112748 1359831 0.10 0.83%
2009-10-23 11.76 12.10 11.75 12.01 161945 1941154 0.35 3.00%
2009-10-22 11.68 11.85 11.62 11.66 117497 1376808 -0.06 -0.51%
2009-10-21 11.80 11.98 11.67 11.72 113209 1336870 -0.18 -1.51%
2009-10-20 11.71 11.98 11.50 11.90 171384 2010584 0.22 1.88%
2009-10-19 11.56 11.95 11.50 11.68 152580 1797168 0.12 1.04%
2009-10-16 11.48 11.70 11.45 11.56 162785 1877785 0.09 0.79%
2009-10-15 11.07 11.83 11.07 11.47 347884 4013619 0.52 4.75%
2009-10-14 10.75 11.01 10.73 10.95 109373 1191908 0.22 2.05%
2009-10-13 10.70 10.75 10.58 10.73 46496 495287 0.10 0.94%
2009-10-12 10.60 10.89 10.49 10.63 68073 730133 -0.01 -0.09%
2009-10-09 10.32 10.64 10.25 10.64 92894 976466 0.51 5.04%
2009-09-30 9.89 10.18 9.89 10.13 67561 677519 0.32 3.26%
2009-09-29 10.00 10.10 9.68 9.81 60777 596929 -0.19 -1.90%
2009-09-28 10.33 10.50 9.90 10.00 65702 669767 -0.32 -3.10%
2009-09-25 10.40 10.54 10.27 10.32 57708 598644 -0.14 -1.34%
2009-09-24 10.78 10.78 10.26 10.46 119538 1253670 -0.38 -3.51%
2009-09-23 11.13 11.26 10.80 10.84 134311 1477257 -0.43 -3.81%
2009-09-22 11.35 11.77 11.25 11.27 337403 3892726 -0.02 -0.18%
2009-09-21 11.22 11.39 10.85 11.29 216799 2407860 0.08 0.71%
2009-09-18 11.23 11.26 10.90 11.21 176686 1961785 0.06 0.54%
2009-09-17 10.97 11.20 10.97 11.15 97741 1086755 0.19 1.73%
2009-09-16 11.13 11.19 10.79 10.96 96554 1058557 -0.18 -1.62%
2009-09-15 11.28 11.29 10.97 11.14 120998 1349183 -0.05 -0.45%
2009-09-14 10.83 11.30 10.77 11.19 153059 1694329 0.39 3.61%
2009-09-11 10.61 11.02 10.60 10.80 107413 1163780 0.05 0.47%
2009-09-10 10.83 11.10 10.68 10.75 121462 1320740 -0.18 -1.65%
2009-09-09 10.53 11.09 10.45 10.93 202328 2184243 0.42 4.00%
2009-09-08 10.38 10.57 10.18 10.51 104100 1082730 0.22 2.14%
N 2009-09-07 10.39 10.51 10.24 10.29 120201 1247940 0.00 0.00%
N 2009-09-04 10.24 10.40 10.18 10.29 92181 947079 0.06 0.59%
2009-09-03 9.85 10.27 9.78 10.23 133317 1351916 0.41 4.17%
2009-09-02 9.62 9.93 9.62 9.82 82748 809614 0.12 1.24%
N 2009-09-01 9.85 9.99 9.53 9.70 88382 861164 -0.15 -1.52%
2009-08-31 10.45 10.60 9.68 9.85 164336 1665608 -0.78 -7.34%
2009-08-28 10.86 11.03 10.54 10.63 79081 846972 -0.32 -2.92%
2009-08-27 11.04 11.30 10.85 10.95 121972 1346831 -0.15 -1.35%
2009-08-26 10.42 11.26 10.35 11.10 168130 1835847 0.59 5.61%
2009-08-25 11.03 11.05 10.30 10.51 177227 1868030 -0.47 -4.28%
2009-08-24 11.00 11.07 10.80 10.98 136145 1490834 -0.02 -0.18%
2009-08-21 10.90 11.14 10.70 11.00 166602 1817431 0.04 0.36%
2009-08-20 10.41 11.07 10.41 10.96 108975 1166168 0.58 5.59%
2009-08-19 10.73 10.92 10.30 10.38 106234 1127456 -0.35 -3.26%
2009-08-18 10.37 10.91 10.34 10.73 131173 1396488 0.35 3.37%
2009-08-17 11.37 11.37 10.30 10.38 171646 1859741 -1.05 -9.19%
N 2009-08-14 11.98 12.08 11.43 11.43 134602 1574537 -0.54 -4.51%
N 2009-08-13 12.04 12.20 11.75 11.97 127021 1525110 -0.05 -0.42%
2009-08-12 12.84 12.96 11.97 12.02 147215 1832751 -0.81 -6.31%
N 2009-08-11 12.95 13.18 12.58 12.83 167253 2143533 -0.27 -2.06%
N 2009-08-10 13.00 13.19 12.65 13.10 219950 2856202 0.32 2.50%
2009-08-07 13.31 13.55 12.70 12.78 181253 2377276 -0.54 -4.05%
2009-08-06 13.50 13.69 12.90 13.32 230422 3070584 -0.22 -1.62%
N 2009-08-05 13.52 13.94 13.23 13.54 314339 4290577 0.03 0.22%
2009-08-04 13.35 13.98 13.20 13.51 347144 4755939 0.11 0.82%
2009-08-03 12.64 13.68 12.62 13.40 570831 7593304 0.80 6.35%
2009-07-31 11.93 12.65 11.86 12.60 368188 4521250 0.74 6.24%
2009-07-30 11.69 12.04 11.50 11.86 263715 3116380 0.35 3.04%
2009-07-29 12.32 12.61 11.17 11.51 248696 3000083 -0.86 -6.95%
2009-07-28 12.50 12.54 12.06 12.37 228361 2791444 -0.11 -0.88%
2009-07-27 12.46 12.58 12.30 12.48 170731 2117217 0.05 0.40%
2009-07-24 12.11 12.61 12.10 12.43 327870 4063625 0.35 2.90%
2009-07-23 12.25 12.28 11.87 12.08 191159 2293394 -0.07 -0.58%
2009-07-22 12.09 12.28 12.06 12.15 181553 2207992 0.07 0.58%
2009-07-21 12.54 12.86 12.04 12.08 293197 3649773 -0.46 -3.67%
2009-07-20 12.36 12.68 12.36 12.54 232452 2914980 0.22 1.79%
2009-07-17 12.55 12.75 12.19 12.32 226997 2806962 -0.18 -1.44%
2009-07-16 12.53 12.95 12.35 12.50 414664 5239518 0.13 1.05%
N 2009-07-15 12.33 12.90 12.29 12.37 667318 8394312 0.26 2.15%
N 2009-07-14 11.80 12.17 11.70 12.11 414029 4960830 0.40 3.42%
2009-07-13 11.58 11.97 11.51 11.71 297864 3507232 0.13 1.12%
2009-07-10 11.54 11.85 11.50 11.58 270259 3156051 0.09 0.78%
2009-07-09 11.36 11.57 11.27 11.49 235120 2692049 0.13 1.14%
2009-07-08 11.45 11.56 11.16 11.36 172736 1965298 -0.13 -1.13%
2009-07-07 11.61 11.65 11.41 11.49 278034 3206643 -0.03 -0.26%
2009-07-06 11.25 11.64 11.21 11.52 279209 3197260 0.28 2.49%
2009-07-03 11.18 11.32 11.12 11.24 174175 1956304 0.08 0.72%
2009-07-02 11.23 11.24 11.03 11.16 154788 1721914 0.06 0.54%
2009-07-01 11.01 11.18 10.94 11.10 159273 1756834 0.09 0.82%
2009-06-30 11.23 11.27 11.00 11.01 133425 1475937 -0.21 -1.87%
2009-06-29 11.39 11.43 11.17 11.22 158571 1780406 -0.18 -1.58%
2009-06-26 11.38 11.53 11.24 11.40 149718 1702992 0.09 0.80%
2009-06-25 11.59 11.59 11.25 11.31 245963 2807840 -0.35 -3.00%
2009-06-24 11.28 11.99 11.19 11.66 579373 6744327 0.47 4.20%
2009-06-23 11.09 11.33 11.06 11.19 301981 3382496 0.21 1.91%
2009-06-22 11.10 11.14 10.93 10.98 119115 1310501 0.06 0.55%
2009-06-19 11.21 11.26 10.87 10.92 149951 1650236 -0.14 -1.27%
2009-06-18 10.93 11.32 10.93 11.06 235953 2631537 0.22 2.03%
2009-06-17 10.48 10.93 10.46 10.84 168737 1817749 0.36 3.44%
2009-06-16 10.46 10.65 10.40 10.48 100018 1051069 -0.05 -0.47%
2009-06-15 10.50 10.69 10.38 10.53 155433 1629248 -0.08 -0.75%
2009-06-12 10.90 11.02 10.56 10.61 204781 2206493 -0.33 -3.02%
2009-06-11 11.06 11.07 10.86 10.94 130682 1433983 -0.18 -1.62%
2009-06-10 10.89 11.24 10.80 11.12 187314 2074037 0.25 2.30%
2009-06-09 11.02 11.02 10.71 10.87 129242 1398531 -0.21 -1.90%
2009-06-08 11.22 11.27 11.03 11.08 142452 1581627 -0.14 -1.25%
2009-06-05 11.69 11.73 11.21 11.22 235581 2692321 -0.29 -2.52%
2009-06-04 11.14 11.51 11.06 11.51 273873 3082358 0.40 3.60%
2009-06-03 11.13 11.20 11.03 11.11 132541 1470561 -0.02 -0.18%
2009-06-02 11.33 11.33 10.98 11.13 227536 2531048 -0.14 -1.24%
2009-06-01 11.17 11.36 11.00 11.27 202614 2274730 0.12 1.08%
2009-05-27 11.15 11.25 10.80 11.15 170483 1881378 0.09 0.81%
N 2009-05-26 11.18 11.56 11.05 11.06 231650 2601155 -0.22 -1.95%
N 2009-05-25 10.85 11.79 10.85 11.28 485500 5528387 0.52 4.83%