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

鞍钢股份(000898)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 14.81 15.67 14.40 14.50 633529 9623636 -0.25 -1.70%
2009-11-23 14.36 14.76 14.30 14.75 414378 6029868 0.37 2.57%
2009-11-20 14.40 14.64 14.22 14.38 310234 4482093 -0.18 -1.24%
2009-11-19 14.50 14.64 14.25 14.56 201167 2903976 0.11 0.76%
2009-11-18 14.59 14.69 14.20 14.45 205395 2961840 -0.10 -0.69%
2009-11-17 14.80 15.10 14.50 14.55 325744 4818927 -0.11 -0.75%
2009-11-16 14.09 14.70 13.91 14.66 379733 5460512 0.68 4.86%
2009-11-13 14.18 14.29 13.51 13.98 310514 4309955 -0.20 -1.41%
2009-11-12 13.99 14.46 13.99 14.18 385204 5501778 0.26 1.87%
2009-11-11 13.90 14.17 13.65 13.92 246834 3445767 0.07 0.51%
2009-11-10 13.80 14.30 13.80 13.85 434133 6100581 0.20 1.47%
2009-11-09 13.40 13.95 13.32 13.65 329044 4501496 0.30 2.25%
2009-11-06 13.30 13.75 13.22 13.35 421188 5686574 0.16 1.21%
2009-11-05 13.07 13.22 12.78 13.19 364978 4737123 0.16 1.23%
2009-11-04 12.77 13.31 12.63 13.03 460056 5956578 0.25 1.96%
2009-11-03 12.66 13.00 12.51 12.78 245577 3141922 0.15 1.19%
2009-11-02 12.00 12.70 11.80 12.63 192566 2369483 0.17 1.36%
2009-10-30 12.60 12.71 12.42 12.46 156759 1971964 0.06 0.48%
2009-10-29 12.53 12.58 12.37 12.40 242692 3024523 -0.60 -4.62%
2009-10-28 12.79 13.15 12.44 13.00 277109 3563070 -0.04 -0.31%
2009-10-27 13.44 13.53 12.95 13.04 245300 3276303 -0.56 -4.12%
2009-10-26 13.50 13.80 13.43 13.60 215452 2930701 0.09 0.67%
2009-10-23 13.36 13.76 13.35 13.51 189747 2574097 0.16 1.20%
2009-10-22 13.43 13.59 13.18 13.35 191768 2567079 -0.23 -1.69%
2009-10-21 13.48 13.78 13.23 13.58 238135 3231311 0.12 0.89%
2009-10-20 13.58 13.60 13.33 13.46 219000 2948717 -0.10 -0.74%
2009-10-19 12.80 13.84 12.74 13.56 343842 4603245 0.63 4.87%
2009-10-16 12.97 13.10 12.50 12.93 192442 2462316 0.02 0.15%
2009-10-15 12.68 13.16 12.68 12.91 266274 3462215 0.31 2.46%
2009-10-14 12.41 12.84 12.27 12.60 333225 4206790 0.19 1.53%
2009-10-13 11.99 12.44 11.88 12.41 343479 4229126 0.41 3.42%
2009-10-12 12.00 12.21 11.64 12.00 281385 3340385 -0.11 -0.91%
2009-10-09 11.75 12.15 11.63 12.11 236874 2836204 0.77 6.79%
2009-09-30 11.14 11.45 11.07 11.34 178448 2019209 0.29 2.62%
2009-09-29 11.25 11.28 10.78 11.05 259863 2855392 -0.10 -0.90%
2009-09-28 11.67 11.95 11.12 11.15 203958 2343235 -0.45 -3.88%
2009-09-25 11.68 11.80 11.50 11.60 159910 1864455 -0.24 -2.03%
2009-09-24 11.82 12.10 11.50 11.84 204018 2415782 -0.25 -2.07%
2009-09-23 12.36 12.50 11.70 12.09 264785 3199651 -0.20 -1.63%
2009-09-22 12.80 12.92 12.20 12.29 288992 3622629 -0.62 -4.80%
N 2009-09-21 12.77 12.95 12.25 12.91 408302 5134343 -0.69 -5.07%
N 2009-09-17 13.54 13.84 13.50 13.60 319071 4353965 0.08 0.59%
N 2009-09-16 13.70 13.75 13.18 13.52 366245 4940349 -0.46 -3.29%
N 2009-09-15 13.80 14.30 13.15 13.98 512340 7020063 0.22 1.60%
2009-09-14 13.90 13.94 13.50 13.76 289643 3970347 0.00 0.00%
2009-09-11 13.40 13.95 13.29 13.76 277437 3793437 0.26 1.93%
2009-09-10 13.30 14.09 13.20 13.50 355000 4873140 -0.07 -0.52%
2009-09-09 13.03 13.70 12.95 13.57 515558 6885477 0.55 4.22%
N 2009-09-08 12.20 13.11 11.85 13.02 479517 5990136 0.78 6.37%
2009-09-07 12.36 12.78 12.13 12.24 362723 4523049 -0.02 -0.16%
2009-09-04 12.30 12.66 12.08 12.26 402278 4960829 -0.17 -1.37%
N 2009-09-03 11.35 12.43 11.18 12.43 417475 5001512 1.19 10.59%
2009-09-02 11.06 11.55 10.99 11.24 282190 3180323 -0.11 -0.97%
2009-09-01 11.08 11.49 10.95 11.35 608063 6825479 0.27 2.44%
N 2009-08-31 12.00 12.10 11.08 11.08 553017 6219386 -1.23 -9.99%
N 2009-08-28 13.27 13.49 12.21 12.31 493749 6169533 -1.09 -8.13%
2009-08-27 13.55 14.05 13.20 13.40 310218 4217768 -0.41 -2.97%
2009-08-26 13.32 14.08 13.16 13.81 291873 4001534 -0.19 -1.36%
2009-08-25 14.00 14.00 12.77 14.00 406344 5381724 -0.19 -1.34%
N 2009-08-24 14.15 14.45 13.74 14.19 297036 4191689 0.05 0.35%
N 2009-08-21 13.71 14.68 13.47 14.14 339266 4826453 0.43 3.14%
N 2009-08-20 13.30 13.79 13.15 13.71 325799 4388280 0.46 3.47%
N 2009-08-19 14.01 14.02 12.76 13.25 403961 5336896 -0.88 -6.23%
N 2009-08-18 13.60 14.40 13.60 14.13 431624 6061479 0.23 1.66%
N 2009-08-17 15.01 15.18 13.90 13.90 248173 3587829 -1.54 -9.97%
2009-08-14 15.90 16.10 15.40 15.44 165019 2589183 -0.51 -3.20%
N 2009-08-13 15.50 15.95 15.10 15.95 275140 4302093 0.36 2.31%
2009-08-12 16.20 16.22 15.38 15.59 385149 6043793 -0.64 -3.94%
N 2009-08-11 16.45 16.70 15.93 16.23 268428 4388642 -0.07 -0.43%
N 2009-08-10 16.29 16.50 15.80 16.30 275619 4459788 0.20 1.24%
2009-08-07 16.85 17.10 16.07 16.10 326841 5393432 -0.80 -4.73%
N 2009-08-06 17.49 17.49 16.42 16.90 353787 5945903 -0.69 -3.92%
2009-08-05 18.45 18.45 17.18 17.59 398033 7028587 -0.91 -4.92%
2009-08-04 18.80 19.30 18.30 18.50 369570 6907937 -0.40 -2.12%
N 2009-08-03 17.71 18.98 17.63 18.90 501269 9182456 1.57 9.06%
2009-07-31 17.39 17.59 16.65 17.33 306076 5252456 0.35 2.06%
2009-07-30 16.69 17.90 16.69 16.98 623627 10795736 0.50 3.03%
N 2009-07-29 17.20 17.99 15.98 16.48 573127 9813897 -0.63 -3.68%
N 2009-07-28 15.62 17.11 15.25 17.11 591095 9706660 1.56 10.03%
2009-07-27 14.70 15.63 14.70 15.55 426109 6509671 0.86 5.85%
N 2009-07-24 14.75 14.80 14.26 14.69 356328 5171018 -0.05 -0.34%
N 2009-07-23 14.85 14.88 14.25 14.74 297197 4322539 -0.23 -1.54%
N 2009-07-22 14.65 15.31 14.57 14.97 251854 3789121 0.27 1.84%
2009-07-21 15.31 15.35 14.60 14.70 278318 4185757 -0.61 -3.98%
N 2009-07-20 15.10 15.70 15.02 15.31 347958 5348468 0.33 2.20%
2009-07-17 14.68 15.00 14.50 14.98 358233 5310987 0.28 1.91%
2009-07-16 14.50 14.90 14.26 14.70 303696 4412574 0.24 1.66%
2009-07-15 14.45 14.97 14.26 14.46 427114 6265595 0.19 1.33%
N 2009-07-14 14.07 14.46 14.02 14.27 261786 3739082 0.32 2.29%
2009-07-13 14.05 14.25 13.90 13.95 269141 3785650 -0.10 -0.71%
2009-07-10 14.35 14.35 13.85 14.05 415004 5817409 -0.35 -2.43%
2009-07-09 14.39 15.00 14.16 14.40 361044 5216921 0.00 0.00%
N 2009-07-08 14.58 14.84 13.98 14.40 277640 3984893 -0.32 -2.17%
2009-07-07 14.72 15.15 14.60 14.72 313946 4656977 0.00 0.00%
2009-07-06 14.02 15.28 14.02 14.72 431638 6340581 0.60 4.25%
2009-07-03 14.00 14.32 13.73 14.12 252015 3524718 -0.03 -0.21%
2009-07-02 14.26 14.55 13.83 14.15 487682 6873709 -0.10 -0.70%
N 2009-07-01 13.19 14.25 13.15 14.25 358999 4980997 1.06 8.04%
2009-06-30 13.62 13.75 13.06 13.19 225440 3005409 -0.41 -3.02%
N 2009-06-29 13.64 13.88 13.28 13.60 220092 2992485 -0.09 -0.66%
N 2009-06-26 13.97 14.30 13.58 13.69 359457 5004789 -0.46 -3.25%
N 2009-06-24 13.39 14.20 13.27 14.15 681061 9478419 0.95 7.20%
2009-06-23 12.20 13.53 12.10 13.20 647014 8332013 0.82 6.62%
2009-06-22 11.91 12.65 11.91 12.38 380633 4704811 0.47 3.95%
N 2009-06-19 12.00 12.15 11.68 11.91 184984 2205406 -0.06 -0.50%
N 2009-06-18 11.80 12.08 11.70 11.97 283882 3384327 0.07 0.59%
N 2009-06-17 11.67 11.95 11.30 11.90 350885 4067659 0.22 1.88%
N 2009-06-16 11.47 11.99 11.42 11.68 374424 4407321 0.08 0.69%
N 2009-06-15 11.60 11.80 11.19 11.60 422265 4843737 -0.40 -3.33%
2009-06-11 12.23 12.45 11.87 12.00 279348 3381720 -0.50 -4.00%
2009-06-10 11.93 12.69 11.78 12.50 385619 4753156 0.59 4.95%
N 2009-06-09 12.05 12.25 11.62 11.91 237207 2816552 -0.13 -1.08%
2009-06-08 12.09 12.52 11.85 12.04 291292 3519078 -0.05 -0.41%
N 2009-06-05 12.08 12.85 11.95 12.09 432215 5383292 0.03 0.25%
2009-06-04 11.40 12.58 11.35 12.06 505546 6099082 0.51 4.42%
2009-06-03 11.30 11.66 10.95 11.55 420407 4779006 0.53 4.81%
N 2009-06-02 10.80 11.30 10.60 11.02 532120 5856173 0.34 3.18%
N 2009-06-01 9.87 10.80 9.81 10.68 458674 4758497 0.86 8.76%
2009-05-27 9.62 9.87 9.52 9.82 248822 2424863 0.23 2.40%
2009-05-26 9.80 9.90 9.58 9.59 223515 2163035 -0.26 -2.64%
N 2009-05-25 9.66 9.92 9.46 9.85 144628 1401882 0.00 0.00%