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

同力水泥(000885)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 12.80 13.10 12.51 12.70 25774 329033 -0.13 -1.01%
2009-11-26 13.85 13.85 12.81 12.83 40903 540354 -0.56 -4.18%
2009-11-25 12.80 13.52 12.80 13.39 50936 673130 0.60 4.69%
2009-11-24 13.75 13.84 12.62 12.79 66307 886715 -0.98 -7.12%
2009-11-23 13.70 14.08 13.68 13.77 79329 1095850 -0.10 -0.72%
2009-11-20 13.47 14.15 13.38 13.87 99788 1384171 0.35 2.59%
2009-11-19 13.50 13.77 13.36 13.52 46406 626137 -0.04 -0.29%
2009-11-18 13.75 13.88 13.35 13.56 87240 1194977 -0.03 -0.22%
2009-11-17 13.86 13.99 13.44 13.59 56596 768071 -0.20 -1.45%
2009-11-16 13.46 14.00 13.20 13.79 103920 1425692 0.35 2.60%
2009-11-13 13.03 13.58 12.90 13.44 115288 1534416 0.28 2.13%
2009-11-12 12.75 13.35 12.60 13.16 107290 1403107 0.35 2.73%
2009-11-11 12.21 12.99 12.15 12.81 109932 1381753 0.59 4.83%
2009-11-10 12.35 12.43 12.10 12.22 56525 693398 -0.07 -0.57%
2009-11-09 12.76 12.76 12.16 12.29 103657 1279153 -0.47 -3.68%
2009-11-06 11.70 12.76 11.70 12.76 171344 2139800 1.16 10.00%
2009-11-05 11.43 11.64 11.37 11.60 36290 417628 0.16 1.40%
2009-11-04 11.44 11.48 11.20 11.44 34528 392707 0.10 0.88%
2009-11-03 11.05 11.39 10.98 11.34 31578 353562 0.36 3.28%
2009-11-02 10.60 11.01 10.48 10.98 21378 232599 0.22 2.04%
2009-10-30 10.75 10.98 10.70 10.76 21014 227761 0.09 0.84%
2009-10-29 10.90 10.90 10.59 10.67 27758 297428 -0.42 -3.79%
2009-10-28 10.95 11.10 10.80 11.09 17546 192907 0.18 1.65%
2009-10-27 11.50 11.50 10.91 10.91 35849 399586 -0.66 -5.70%
2009-10-26 11.82 11.82 11.49 11.57 31475 364842 -0.25 -2.12%
2009-10-23 11.55 11.84 11.50 11.82 38787 455297 0.27 2.34%
2009-10-22 11.50 11.64 11.35 11.55 21130 243003 0.05 0.43%
2009-10-21 11.60 11.76 11.50 11.50 24233 281624 -0.13 -1.12%
2009-10-20 11.78 11.78 11.52 11.63 29686 344887 -0.11 -0.94%
2009-10-19 11.50 11.78 11.21 11.74 40621 468621 0.41 3.62%
2009-10-15 11.29 11.44 11.20 11.33 20363 230703 0.10 0.89%
2009-10-14 11.34 11.46 11.11 11.23 23987 271278 -0.05 -0.44%
2009-10-13 11.08 11.36 11.00 11.28 17174 192520 0.14 1.26%
2009-10-12 10.91 11.19 10.88 11.12 19983 220451 0.24 2.21%
2009-10-09 10.60 10.93 10.40 10.88 16515 177095 0.49 4.72%
2009-09-30 10.20 10.52 10.20 10.39 12939 134744 0.21 2.06%
2009-09-28 10.65 10.72 10.12 10.18 9090 95506 -0.38 -3.60%
2009-09-25 10.65 10.70 10.48 10.56 10758 113811 -0.01 -0.10%
2009-09-24 10.57 10.89 10.21 10.57 18325 193928 -0.01 -0.10%
2009-09-23 11.03 11.15 10.50 10.58 15545 168032 -0.49 -4.43%
2009-09-22 11.22 11.46 11.07 11.07 18349 206869 -0.37 -3.23%
2009-09-21 11.34 11.50 10.95 11.44 24211 272399 0.02 0.17%
2009-09-18 12.09 12.18 11.28 11.42 39722 469376 -0.58 -4.83%
2009-09-17 11.65 12.19 11.43 12.00 57349 678086 0.41 3.54%
2009-09-16 11.49 11.95 11.48 11.59 49756 582708 0.22 1.94%
2009-09-15 11.35 11.46 11.17 11.37 27308 309502 0.02 0.18%
2009-09-14 11.00 11.39 11.00 11.35 38597 433231 0.38 3.46%
N 2009-09-11 10.84 11.09 10.84 10.97 23660 260107 0.06 0.55%
N 2009-09-10 11.19 11.27 10.84 10.91 30350 335673 -0.18 -1.62%
2009-09-09 11.00 11.16 10.81 11.09 28257 310467 0.06 0.54%
2009-09-08 10.84 11.25 10.69 11.03 31525 348716 0.19 1.75%
2009-09-07 10.90 10.99 10.62 10.84 28977 315035 -0.05 -0.46%
2009-09-04 10.60 10.97 10.58 10.89 22306 240966 0.19 1.78%
2009-09-03 10.20 10.73 10.20 10.70 23037 243370 0.45 4.39%
2009-09-02 10.25 10.38 9.92 10.25 12834 130456 0.05 0.49%
2009-09-01 10.21 10.50 10.00 10.20 19125 196325 -0.18 -1.73%
2009-08-31 11.30 11.30 10.38 10.38 30489 327007 -1.15 -9.97%
N 2009-08-28 11.78 11.98 11.50 11.53 36930 434777 -0.14 -1.20%
N 2009-08-27 11.51 11.88 11.45 11.67 28242 329182 0.06 0.52%
2009-08-26 11.20 11.82 11.11 11.61 33316 383278 0.38 3.38%
2009-08-25 11.85 11.85 11.02 11.23 42075 480350 -0.82 -6.80%
2009-08-24 12.15 12.45 11.75 12.05 60992 735087 -0.24 -1.95%
N 2009-08-21 12.55 12.71 12.18 12.29 75992 943258 0.20 1.65%
N 2009-08-20 11.39 12.39 11.33 12.09 25489 301092 0.62 5.41%
2009-08-19 11.85 12.04 11.30 11.47 16224 189268 -0.61 -5.05%
2009-08-18 11.50 12.09 11.02 12.08 18922 218506 0.43 3.69%
2009-08-17 11.85 11.99 11.00 11.65 29104 333808 -0.45 -3.72%
2009-08-14 12.92 12.93 12.01 12.10 26291 324916 -0.65 -5.10%
2009-08-13 12.75 12.85 12.30 12.75 18378 232784 -0.08 -0.62%
2009-08-12 13.70 13.74 12.56 12.83 26690 349036 -0.84 -6.14%
N 2009-08-11 13.68 14.18 13.47 13.67 28230 385550 -0.12 -0.87%
N 2009-08-10 14.20 14.60 13.70 13.79 63524 885918 -0.35 -2.48%
N 2009-08-07 14.65 14.95 13.66 14.14 106160 1515328 -0.36 -2.48%
2009-08-06 14.34 14.80 13.89 14.50 73750 1062174 0.16 1.12%
2009-08-05 14.20 14.58 13.87 14.34 52857 749520 0.21 1.49%
2009-08-04 13.67 14.25 13.40 14.13 58031 807405 0.48 3.52%
2009-08-03 13.20 13.82 13.12 13.65 40973 548802 0.44 3.33%
2009-07-31 12.77 13.30 12.72 13.21 33647 440850 0.45 3.53%
2009-07-30 13.13 13.13 12.20 12.76 41409 523686 -0.04 -0.31%
2009-07-29 14.00 14.24 12.56 12.80 47745 643000 -1.16 -8.31%
2009-07-28 14.29 14.31 13.68 13.96 45875 638530 -0.07 -0.50%
2009-07-27 13.60 14.26 13.60 14.03 59808 834370 0.43 3.16%
2009-07-24 14.10 14.48 13.26 13.60 71331 987690 -0.31 -2.23%
2009-07-23 14.00 14.52 13.85 13.91 72439 1017963 -0.33 -2.32%
2009-07-22 13.73 15.00 13.50 14.24 150062 2110833 0.29 2.08%
2009-07-21 12.68 13.95 12.58 13.95 188199 2534349 1.27 10.02%
2009-07-20 12.30 12.81 12.22 12.68 74383 935894 0.47 3.85%
2009-07-17 12.23 12.39 12.06 12.21 41955 510457 -0.05 -0.41%
2009-07-16 12.51 12.61 12.25 12.26 60981 756115 -0.42 -3.31%
2009-07-15 12.46 12.88 12.37 12.68 85737 1082581 0.28 2.26%
2009-07-14 12.55 12.55 12.25 12.40 34637 428665 0.10 0.81%
2009-07-13 12.23 12.45 12.16 12.30 38919 478518 0.05 0.41%
2009-07-10 12.20 12.72 12.19 12.25 62281 777112 0.07 0.57%
2009-07-09 12.10 12.23 11.93 12.18 43427 525761 0.11 0.91%
2009-07-08 11.70 12.14 11.52 12.07 57101 681739 0.35 2.99%
2009-07-07 11.65 11.77 11.58 11.72 42807 499299 0.08 0.69%
2009-07-06 11.95 11.96 11.48 11.64 55913 651043 -0.31 -2.59%
2009-07-03 11.95 12.13 11.74 11.95 39482 469054 -0.11 -0.91%
2009-07-02 12.30 12.48 12.00 12.06 37191 450378 -0.20 -1.63%
2009-07-01 12.16 12.36 12.00 12.26 24672 299699 0.02 0.16%
N 2009-06-30 12.86 12.94 12.15 12.24 37329 464106 -0.54 -4.22%
2009-06-29 12.05 12.85 12.05 12.78 76975 972166 0.69 5.71%
2009-06-26 12.03 12.25 11.93 12.09 17956 217252 -0.05 -0.41%
2009-06-25 12.40 12.50 12.01 12.14 24978 304098 -0.26 -2.10%
2009-06-24 12.25 12.74 12.11 12.40 66735 836721 0.10 0.81%
2009-06-23 11.80 12.50 11.61 12.30 41160 498981 0.38 3.19%
2009-06-22 12.25 12.35 11.87 11.92 24971 299997 -0.34 -2.77%
2009-06-19 12.15 12.40 12.01 12.26 34611 423079 0.11 0.91%
2009-06-18 11.98 12.25 11.96 12.15 30224 366675 0.19 1.59%
2009-06-17 11.88 12.29 11.70 11.96 30622 367504 -0.03 -0.25%
2009-06-16 11.68 12.10 11.50 11.99 34566 411968 0.30 2.57%
2009-06-15 11.40 11.75 11.40 11.69 15341 178473 0.18 1.56%
2009-06-12 11.45 11.80 11.40 11.51 19187 222600 0.12 1.05%
2009-06-11 11.72 11.72 11.35 11.39 15423 176881 -0.33 -2.82%
2009-06-10 11.26 11.84 11.26 11.72 21607 251584 0.37 3.26%
2009-06-09 11.48 11.61 11.13 11.35 19560 220357 -0.13 -1.13%
2009-06-08 11.85 11.85 11.45 11.48 21717 251857 -0.41 -3.45%
2009-06-05 12.28 12.28 11.84 11.89 27280 328631 -0.48 -3.88%
2009-06-04 12.01 12.44 11.54 12.37 48843 589631 0.37 3.08%
2009-06-03 11.88 12.10 11.83 12.00 19893 238034 0.14 1.18%
2009-06-02 11.89 12.09 11.80 11.86 20451 244382 -0.03 -0.25%
2009-06-01 11.62 11.99 11.56 11.89 20293 240171 0.30 2.59%