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

合加资源(000826)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 13.92 14.81 13.92 14.23 163454 2361684 0.12 0.85%
2009-11-26 14.70 14.76 13.60 14.11 107178 1512671 -0.56 -3.82%
2009-11-25 14.30 14.75 14.12 14.67 89155 1286210 0.34 2.37%
2009-11-24 15.17 15.20 14.00 14.33 136208 1990480 -0.83 -5.47%
2009-11-23 14.72 15.45 14.72 15.16 85144 1288791 0.46 3.13%
2009-11-20 14.80 14.91 14.45 14.70 76211 1116565 -0.11 -0.74%
2009-11-19 14.92 14.94 14.50 14.81 71811 1052627 -0.09 -0.60%
2009-11-18 14.65 15.07 14.47 14.90 98325 1457301 0.28 1.92%
2009-11-17 14.80 14.99 14.37 14.62 95444 1395241 -0.07 -0.48%
2009-11-16 14.80 15.10 14.51 14.69 197768 2917502 0.33 2.30%
2009-11-13 13.75 14.51 13.53 14.36 116207 1624349 0.63 4.59%
2009-11-12 13.86 14.17 13.62 13.73 103974 1443843 -0.15 -1.08%
2009-11-11 13.54 14.01 13.45 13.88 109273 1505815 0.23 1.69%
2009-11-10 13.22 13.86 13.22 13.65 137283 1856877 0.44 3.33%
2009-11-09 13.13 13.50 13.04 13.21 92635 1226920 0.11 0.84%
2009-11-06 13.50 13.80 13.07 13.10 131544 1763372 -0.36 -2.67%
2009-11-05 13.28 13.46 13.00 13.46 128966 1709962 0.20 1.51%
2009-11-04 13.10 13.44 12.91 13.26 183587 2429371 0.17 1.30%
2009-11-03 13.20 13.29 12.81 13.09 224918 2932758 0.12 0.93%
2009-11-02 11.50 12.97 11.45 12.97 332499 4232241 1.18 10.01%
2009-10-30 11.91 12.11 11.61 11.79 149331 1776616 0.09 0.77%
2009-10-29 11.59 12.02 11.47 11.70 164889 1942474 -0.05 -0.43%
2009-10-28 11.41 11.87 11.35 11.75 162937 1899809 0.28 2.44%
2009-10-27 11.15 11.68 11.05 11.47 179136 2046028 0.28 2.50%
2009-10-26 11.13 11.37 11.10 11.19 115797 1297467 0.11 0.99%
2009-10-23 10.88 11.29 10.82 11.08 135207 1493970 0.25 2.31%
2009-10-22 10.71 10.91 10.66 10.83 33348 359332 0.00 0.00%
2009-10-21 11.05 11.08 10.80 10.83 62466 683202 -0.17 -1.54%
2009-10-20 11.06 11.06 10.87 11.00 72091 788772 0.02 0.18%
2009-10-19 10.63 11.00 10.61 10.98 81445 877333 0.37 3.49%
2009-10-16 10.71 10.84 10.46 10.61 32511 344945 -0.18 -1.67%
2009-10-15 10.99 11.06 10.74 10.79 32969 358001 -0.07 -0.65%
2009-10-14 10.70 11.03 10.68 10.86 51580 561636 0.21 1.97%
2009-10-13 10.55 10.67 10.48 10.65 24943 263401 0.12 1.14%
2009-10-12 10.70 10.70 10.50 10.53 31004 327777 -0.09 -0.85%
2009-10-09 10.45 10.67 10.45 10.62 40785 431257 0.29 2.81%
2009-09-30 10.39 10.54 10.20 10.33 20047 208174 0.09 0.88%
2009-09-29 10.81 10.85 10.02 10.24 44914 463771 -0.59 -5.45%
2009-09-28 11.14 11.37 10.70 10.83 41567 460884 -0.17 -1.54%
2009-09-25 10.98 11.15 10.75 11.00 45040 495328 0.01 0.09%
2009-09-24 11.05 11.40 10.78 10.99 67374 748607 -0.10 -0.90%
2009-09-23 11.37 11.74 10.71 11.09 80107 908582 -0.16 -1.42%
2009-09-22 11.25 11.58 11.14 11.25 94932 1080797 0.16 1.44%
2009-09-21 10.72 11.15 10.58 11.09 60747 658732 0.29 2.69%
2009-09-18 11.44 11.44 10.70 10.80 63155 704658 -0.43 -3.83%
2009-09-17 10.98 11.33 10.86 11.23 70570 787895 0.32 2.93%
2009-09-16 10.93 11.10 10.69 10.91 72005 786510 -0.02 -0.18%
2009-09-15 10.90 11.03 10.69 10.93 70214 765593 -0.05 -0.46%
2009-09-14 10.59 11.03 10.47 10.98 107805 1167258 0.38 3.58%
2009-09-11 10.29 10.73 10.29 10.60 78939 828524 0.31 3.01%
2009-09-10 10.40 10.50 10.26 10.29 38787 401163 -0.22 -2.09%
2009-09-09 10.69 10.78 10.38 10.51 46446 492603 -0.15 -1.41%
N 2009-09-08 10.63 10.71 10.46 10.66 47595 505282 -0.03 -0.28%
2009-09-07 10.36 10.79 10.35 10.69 58346 616094 0.35 3.38%
2009-09-04 10.38 10.45 10.12 10.34 43811 450611 0.00 0.00%
2009-09-03 10.02 10.40 9.92 10.34 38971 398381 0.32 3.19%
2009-09-02 9.68 10.06 9.66 10.02 36908 364431 0.32 3.30%
2009-09-01 9.58 9.96 9.58 9.70 31693 309770 0.03 0.31%
2009-08-31 10.30 10.33 9.63 9.67 57300 569832 -0.83 -7.91%
N 2009-08-28 10.70 10.80 10.40 10.50 39133 412108 -0.25 -2.33%
2009-08-27 10.65 10.83 10.46 10.75 66712 712262 0.14 1.32%
N 2009-08-26 10.38 10.81 10.23 10.61 56038 595723 0.22 2.12%
N 2009-08-25 10.50 10.50 10.00 10.39 58328 596520 -0.16 -1.52%
2009-08-24 10.20 10.63 10.10 10.55 99120 1034707 0.43 4.25%
N 2009-08-21 9.70 10.18 9.62 10.12 74850 745551 0.45 4.65%
N 2009-08-20 9.43 9.72 9.35 9.67 63048 602477 0.24 2.54%
2009-08-19 10.22 10.23 9.38 9.43 51933 507334 -0.79 -7.73%
2009-08-18 10.02 10.28 9.95 10.22 34330 346879 0.20 2.00%
2009-08-17 10.30 10.65 10.00 10.02 56360 580153 -0.38 -3.65%
N 2009-08-14 11.20 11.22 10.40 10.40 87594 941577 -0.80 -7.14%
2009-08-13 11.10 11.29 11.00 11.20 49235 550404 0.04 0.36%
2009-08-12 11.94 12.01 11.12 11.16 80737 929096 -0.79 -6.61%
2009-08-11 12.08 12.29 11.83 11.95 107709 1296606 -0.05 -0.42%
2009-08-10 11.71 12.10 11.70 12.00 139538 1662993 0.39 3.36%
2009-08-07 11.95 12.16 11.54 11.61 140654 1674876 -0.28 -2.35%
N 2009-08-06 11.83 12.02 11.57 11.89 147694 1751025 0.08 0.68%
N 2009-08-05 11.56 11.86 11.45 11.81 143550 1680588 0.27 2.34%
2009-08-04 11.34 11.54 11.16 11.54 127374 1449281 0.31 2.76%
2009-08-03 11.41 11.41 11.15 11.23 130318 1467181 0.23 2.09%
2009-07-30 11.07 11.30 10.69 11.00 72689 794741 -0.08 -0.72%
2009-07-29 11.83 11.96 10.71 11.08 99345 1144737 -0.75 -6.34%
2009-07-28 11.70 11.88 11.51 11.83 98100 1145860 0.14 1.20%
2009-07-27 11.50 11.73 11.41 11.69 97872 1135544 0.19 1.65%
2009-07-24 11.93 11.97 11.33 11.50 113069 1311338 -0.34 -2.87%
2009-07-23 11.78 11.96 11.72 11.84 81732 966770 0.10 0.85%
2009-07-22 11.85 11.96 11.67 11.74 89510 1053204 -0.01 -0.09%
2009-07-21 12.29 12.29 11.72 11.75 160204 1913633 -0.54 -4.39%
2009-07-20 12.17 12.60 12.08 12.29 244626 3033155 0.29 2.42%
2009-07-17 11.62 12.00 11.62 12.00 185677 2203458 0.44 3.81%
2009-07-16 11.73 11.75 11.52 11.56 106973 1241867 -0.13 -1.11%
2009-07-15 11.76 11.76 11.56 11.69 149601 1742464 -0.05 -0.43%
2009-07-14 11.79 11.79 11.59 11.74 114127 1334116 0.01 0.09%
N 2009-07-13 11.72 11.83 11.60 11.73 97873 1147059 0.03 0.26%
N 2009-07-10 11.81 11.95 11.66 11.70 170179 2002631 0.16 1.39%
2009-07-09 11.18 11.65 11.09 11.54 132941 1512776 0.36 3.22%
2009-07-08 11.18 11.24 10.94 11.18 109635 1213029 0.03 0.27%
2009-07-07 11.13 11.20 10.98 11.15 55854 621066 0.11 1.00%
2009-07-06 11.22 11.24 11.00 11.04 54643 605172 -0.18 -1.60%
N 2009-07-03 11.00 11.24 10.90 11.22 57533 638440 0.16 1.45%
N 2009-07-02 11.20 11.20 10.96 11.06 47261 521506 -0.05 -0.45%
2009-07-01 11.04 11.16 10.76 11.11 58046 636054 0.07 0.63%
2009-06-30 11.39 11.42 11.00 11.04 59868 667639 -0.34 -2.99%
2009-06-29 11.36 11.44 11.24 11.38 58591 664412 0.02 0.18%
2009-06-26 11.49 11.52 11.32 11.36 37100 422997 -0.06 -0.53%
2009-06-25 11.33 11.48 11.27 11.42 52474 597719 0.15 1.33%
2009-06-24 11.32 11.40 11.20 11.27 66094 742950 -0.05 -0.44%
2009-06-23 11.38 11.48 11.30 11.32 41748 474311 -0.14 -1.22%
2009-06-22 11.70 11.74 11.40 11.46 49382 571335 -0.06 -0.52%
2009-06-19 11.45 11.59 11.36 11.52 75104 863681 0.16 1.41%
2009-06-18 11.51 11.51 11.31 11.36 52882 602179 -0.07 -0.61%
2009-06-17 11.25 11.50 11.22 11.43 40861 464022 0.13 1.15%
2009-06-16 11.60 11.60 11.21 11.30 40164 457736 -0.32 -2.75%
2009-06-15 11.49 11.69 11.48 11.62 19546 225772 0.14 1.22%
2009-06-12 11.76 11.80 11.46 11.48 35173 407558 -0.21 -1.80%
2009-06-11 12.02 12.02 11.67 11.69 45716 540564 -0.34 -2.83%
2009-06-10 11.89 12.07 11.68 12.03 54238 643199 0.24 2.04%
2009-06-09 11.80 11.87 11.47 11.79 44776 523395 -0.01 -0.09%
2009-06-08 12.10 12.25 11.62 11.80 79368 948507 -0.26 -2.16%
2009-06-05 12.36 12.42 11.90 12.06 66210 807186 -0.23 -1.87%
2009-06-04 12.65 12.65 12.18 12.29 69308 859355 -0.46 -3.61%
N 2009-06-03 12.46 12.90 12.43 12.75 139112 1766184 0.44 3.57%
N 2009-06-02 12.46 12.50 12.28 12.31 56479 698691 -0.06 -0.48%
N 2009-06-01 12.58 12.60 12.30 12.37 82040 1019478 -0.23 -1.82%