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

平庄能源(000780)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
2009-11-27 14.54 15.02 14.25 14.41 253032 3697335 -0.54 -3.61%
2009-11-26 15.70 15.94 14.80 14.95 376097 5777486 -0.63 -4.04%
2009-11-25 14.88 15.60 14.73 15.58 328005 4991455 0.73 4.92%
2009-11-24 15.75 15.97 14.40 14.85 454495 7014759 -0.77 -4.93%
2009-11-23 15.10 15.80 14.97 15.62 361630 5522796 0.52 3.44%
2009-11-20 15.00 15.29 14.80 15.10 296072 4472491 0.10 0.67%
2009-11-19 14.62 15.10 14.40 15.00 305675 4500870 0.40 2.74%
2009-11-18 14.40 15.12 14.40 14.60 305783 4506501 0.29 2.03%
2009-11-17 14.54 14.65 14.24 14.31 215510 3090306 -0.15 -1.04%
2009-11-16 13.65 14.49 13.63 14.46 398629 5670945 0.95 7.03%
2009-11-13 13.50 13.53 13.16 13.51 155025 2071107 -0.07 -0.52%
2009-11-12 13.58 13.75 13.50 13.58 115117 1566891 0.01 0.07%
2009-11-11 13.50 13.70 13.39 13.57 115403 1561869 0.02 0.15%
2009-11-10 13.89 13.95 13.53 13.55 172769 2374166 -0.04 -0.29%
2009-11-09 13.65 13.70 13.35 13.59 166876 2255041 -0.13 -0.95%
2009-11-06 13.90 13.93 13.68 13.72 199047 2744222 -0.08 -0.58%
2009-11-05 13.55 13.95 13.31 13.80 227089 3089922 0.30 2.22%
2009-11-04 13.54 13.84 13.36 13.50 222336 3014488 -0.04 -0.29%
2009-11-03 13.09 13.98 13.09 13.54 374739 5078856 0.52 3.99%
2009-11-02 12.01 13.10 12.00 13.02 279956 3563643 0.49 3.91%
2009-10-30 12.90 13.06 12.48 12.53 257329 3285406 0.11 0.89%
2009-10-29 12.60 12.75 12.31 12.42 217118 2715544 -0.59 -4.54%
2009-10-28 11.92 13.21 11.92 13.01 422815 5443570 1.00 8.33%
2009-10-27 12.48 12.48 12.01 12.01 180746 2217076 -0.66 -5.21%
2009-10-26 12.82 12.87 12.51 12.67 183437 2326174 -0.12 -0.94%
2009-10-23 12.18 12.98 12.18 12.79 302171 3818648 0.65 5.35%
2009-10-22 12.21 12.32 12.11 12.14 112014 1368701 -0.01 -0.08%
2009-10-21 12.29 12.43 12.12 12.15 124218 1522417 -0.18 -1.46%
2009-10-20 12.35 12.63 12.25 12.33 168636 2092584 0.03 0.24%
2009-10-19 12.08 12.38 11.88 12.30 158944 1938169 0.30 2.50%
2009-10-16 11.99 12.10 11.75 12.00 127882 1525252 0.19 1.61%
2009-10-15 11.93 12.05 11.70 11.81 86296 1024493 0.05 0.42%
2009-10-14 11.90 12.10 11.69 11.76 138293 1649809 0.01 0.09%
2009-10-13 11.32 11.93 11.25 11.75 113951 1337771 0.42 3.71%
2009-10-12 11.62 11.65 11.25 11.33 71149 813246 -0.25 -2.16%
2009-10-09 10.97 11.67 10.88 11.58 113296 1282462 0.96 9.04%
2009-09-30 10.44 10.77 10.44 10.62 45144 479506 0.20 1.92%
2009-09-29 10.57 10.76 10.20 10.42 47312 495190 -0.17 -1.60%
2009-09-28 11.02 11.20 10.50 10.59 44185 480294 -0.40 -3.64%
2009-09-25 10.84 11.22 10.84 10.99 47433 523096 -0.08 -0.72%
2009-09-24 11.08 11.30 10.70 11.07 77927 855568 -0.03 -0.27%
2009-09-23 11.55 11.69 11.01 11.10 82330 932993 -0.40 -3.48%
N 2009-09-22 11.90 11.98 11.50 11.50 84862 992875 -0.50 -4.17%
N 2009-09-21 11.69 12.09 11.36 12.00 115325 1345446 0.10 0.84%
2009-09-18 12.47 12.68 11.69 11.90 177610 2176210 -0.55 -4.42%
2009-09-17 12.10 12.46 12.10 12.45 178532 2192246 0.42 3.49%
2009-09-16 12.24 12.32 11.78 12.03 146029 1758042 -0.25 -2.04%
2009-09-15 12.01 12.47 11.97 12.28 198369 2434152 0.37 3.11%
2009-09-14 11.74 11.98 11.71 11.91 112941 1340801 0.17 1.45%
2009-09-11 11.58 11.88 11.55 11.74 97939 1152532 0.16 1.38%
2009-09-10 11.84 11.89 11.55 11.58 101123 1183406 -0.27 -2.28%
N 2009-09-09 11.91 12.08 11.65 11.85 174181 2067214 0.07 0.59%
2009-09-08 11.35 11.89 10.98 11.78 164364 1900120 0.40 3.52%
2009-09-07 11.40 11.66 11.30 11.38 106140 1218290 0.03 0.26%
2009-09-04 11.22 11.63 11.12 11.35 128915 1469641 0.10 0.89%
2009-09-03 10.52 11.28 10.50 11.25 141425 1551050 0.72 6.84%
2009-09-02 10.39 10.70 10.28 10.53 95824 1007504 0.29 2.83%
2009-09-01 10.37 10.66 10.13 10.24 90442 939615 -0.20 -1.92%
2009-08-31 11.35 11.35 10.41 10.44 135338 1457335 -1.13 -9.77%
2009-08-28 11.86 12.00 11.43 11.57 91275 1060150 -0.29 -2.44%
2009-08-27 11.68 12.05 11.54 11.86 141039 1671013 0.16 1.37%
2009-08-26 11.30 11.88 11.18 11.70 115106 1341787 0.23 2.00%
2009-08-25 11.95 11.95 10.95 11.47 172666 1964302 -0.54 -4.50%
2009-08-24 11.94 12.12 11.75 12.01 174103 2086063 0.17 1.44%
2009-08-21 11.41 11.88 11.25 11.84 184290 2143849 0.41 3.59%
2009-08-20 10.71 11.48 10.71 11.43 181702 2034886 0.75 7.02%
2009-08-19 11.91 11.98 10.67 10.68 142412 1604728 -1.17 -9.87%
2009-08-18 11.51 11.97 11.35 11.85 125598 1466556 0.10 0.85%
2009-08-17 12.60 12.69 11.75 11.75 180927 2183545 -1.30 -9.96%
N 2009-08-14 13.40 13.68 13.03 13.05 121947 1625287 -0.34 -2.54%
2009-08-13 13.19 13.55 12.89 13.39 132992 1769863 0.16 1.21%
2009-08-12 14.03 14.10 13.20 13.23 125036 1697209 -0.93 -6.57%
N 2009-08-11 14.03 14.18 13.85 14.16 95851 1348224 0.20 1.43%
N 2009-08-10 13.91 14.06 13.51 13.96 118826 1644803 0.26 1.90%
2009-08-07 14.26 14.45 13.60 13.70 193097 2706664 -0.59 -4.13%
2009-08-06 14.59 14.72 14.01 14.29 196769 2828986 -0.51 -3.45%
2009-08-05 15.36 15.36 14.70 14.80 253996 3802318 -0.65 -4.21%
2009-08-04 15.08 15.48 14.69 15.45 347167 5251409 0.33 2.18%
2009-08-03 14.97 15.50 14.45 15.12 357328 5349131 0.12 0.80%
2009-07-31 14.82 15.00 14.50 15.00 338251 4995502 0.36 2.46%
N 2009-07-30 14.28 14.65 13.70 14.64 257689 3676181 0.44 3.10%
N 2009-07-29 15.43 15.43 14.09 14.20 374601 5525392 -1.45 -9.27%
2009-07-28 15.80 16.17 15.37 15.65 346897 5432309 -0.32 -2.00%
2009-07-27 15.62 16.10 15.20 15.97 407449 6427788 0.40 2.57%
2009-07-24 15.15 16.17 15.02 15.57 547755 8570749 0.59 3.94%
2009-07-23 14.70 15.11 14.50 14.98 341125 5067339 0.18 1.22%
2009-07-22 14.18 15.40 14.10 14.80 473576 7081091 0.50 3.50%
2009-07-21 15.15 15.16 14.20 14.30 400099 5815233 -0.81 -5.36%
2009-07-20 14.30 15.20 14.05 15.11 596988 8757208 0.92 6.48%
N 2009-07-17 13.31 14.25 13.27 14.19 478559 6643332 0.85 6.37%
2009-07-16 13.70 13.98 13.31 13.34 370825 5077676 -0.22 -1.62%
2009-07-15 13.15 13.75 13.00 13.56 388388 5214836 0.46 3.51%
2009-07-14 12.92 13.29 12.92 13.10 143189 1875528 0.17 1.31%
2009-07-13 13.20 13.20 12.86 12.93 185457 2414094 -0.35 -2.64%
N 2009-07-10 13.50 13.55 13.27 13.28 172526 2308295 -0.21 -1.56%
2009-07-09 13.55 13.76 13.33 13.49 243724 3292505 -0.06 -0.44%
2009-07-08 12.70 13.55 12.61 13.55 262367 3452361 0.69 5.37%
2009-07-07 13.12 13.20 12.82 12.86 169065 2190432 -0.37 -2.80%
N 2009-07-06 13.22 13.63 13.05 13.23 270130 3596356 0.01 0.08%
2009-07-03 12.70 13.36 12.61 13.22 371023 4863172 0.38 2.96%
2009-07-02 12.54 12.89 12.39 12.84 282405 3565024 0.44 3.55%
2009-07-01 12.40 12.68 12.22 12.40 132796 1649292 -0.09 -0.72%
N 2009-06-30 12.52 12.85 12.43 12.49 250925 3181864 0.06 0.48%
N 2009-06-29 12.17 12.57 11.90 12.43 231633 2844804 0.35 2.90%
2009-06-26 12.02 12.28 12.02 12.08 109673 1332402 0.10 0.83%
2009-06-25 12.25 12.34 11.94 11.98 135881 1643210 -0.27 -2.20%
N 2009-06-24 11.90 12.30 11.83 12.25 150941 1839512 0.34 2.85%
N 2009-06-23 11.72 12.05 11.68 11.91 123409 1467764 -0.11 -0.92%
2009-06-22 12.33 12.33 11.67 12.02 232606 2781494 -0.37 -2.99%
N 2009-06-19 13.09 13.09 12.20 12.39 539179 6738492 -0.97 -7.26%
N 2009-06-18 12.89 13.59 12.89 13.36 242583 3243012 0.49 3.81%
2009-06-17 12.72 12.92 12.55 12.87 83297 1063427 0.17 1.34%
2009-06-16 12.50 12.98 12.40 12.70 97854 1247878 -0.05 -0.39%
2009-06-15 12.92 13.00 12.31 12.75 121293 1533632 -0.14 -1.09%
2009-06-12 12.84 13.19 12.80 12.89 99796 1295108 -0.04 -0.31%
2009-06-11 13.16 13.19 12.90 12.93 90497 1178008 -0.25 -1.90%
2009-06-10 13.20 13.29 12.94 13.18 118013 1546797 0.08 0.61%
2009-06-09 13.15 13.38 12.72 13.10 138242 1801410 -0.08 -0.61%
2009-06-08 13.54 13.55 13.10 13.18 183528 2432353 -0.48 -3.51%
2009-06-05 13.81 13.95 13.62 13.66 258927 3569919 -0.01 -0.07%
2009-06-04 13.35 13.80 13.00 13.67 213846 2846412 0.12 0.89%
2009-06-03 13.43 13.76 13.32 13.55 164539 2224241 0.08 0.59%
2009-06-02 14.00 14.05 13.38 13.47 236716 3224051 -0.31 -2.25%
2009-06-01 13.30 13.89 13.25 13.78 295908 4038598 0.75 5.76%