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

金牛能源(000937)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
2009-11-26 40.57 41.84 39.51 39.78 180780 7356130 -0.67 -1.66%
2009-11-25 39.16 40.53 38.97 40.45 109029 4330113 1.32 3.37%
2009-11-24 40.43 41.86 39.03 39.13 176671 7183326 -1.29 -3.19%
2009-11-23 40.18 40.98 40.00 40.42 87538 3542596 0.57 1.43%
2009-11-20 40.25 40.37 39.48 39.85 76031 3031676 -0.56 -1.39%
2009-11-19 41.00 41.00 39.66 40.41 106671 4288580 0.08 0.20%
2009-11-18 38.93 41.40 38.93 40.33 185161 7482356 1.40 3.60%
2009-11-17 39.50 39.86 38.72 38.93 122051 4775967 -0.17 -0.43%
2009-11-16 36.85 39.40 36.85 39.10 231854 8945589 2.33 6.34%
2009-11-13 36.70 36.97 36.00 36.77 113415 4135066 -0.50 -1.34%
2009-11-12 37.55 37.97 36.98 37.27 120877 4509903 -0.60 -1.58%
2009-11-11 37.80 37.92 36.40 37.87 121737 4511229 0.02 0.05%
2009-11-10 38.50 38.73 37.80 37.85 103426 3955696 0.20 0.53%
2009-11-09 37.99 38.00 37.26 37.65 89257 3349309 -0.35 -0.92%
2009-11-05 38.15 38.36 37.31 38.00 72690 2754593 -0.06 -0.16%
2009-11-04 38.00 38.51 37.41 38.06 81423 3096450 0.10 0.26%
2009-11-03 38.40 38.50 37.51 37.96 97349 3700039 -0.02 -0.05%
2009-11-02 35.50 38.09 34.91 37.98 129130 4746426 1.14 3.09%
2009-10-30 38.00 38.08 36.61 36.84 112357 4180578 0.40 1.10%
2009-10-29 37.51 37.79 36.20 36.44 115594 4267598 -2.08 -5.40%
2009-10-28 37.53 39.20 37.51 38.52 116481 4491824 0.34 0.89%
2009-10-27 38.69 39.60 38.02 38.18 134377 5189538 -1.31 -3.32%
2009-10-26 38.98 40.40 38.71 39.49 159732 6288619 0.54 1.39%
2009-10-23 35.84 39.42 35.83 38.95 250288 9545671 3.11 8.68%
2009-10-22 36.21 36.85 35.81 35.84 87377 3173126 -0.24 -0.67%
2009-10-21 36.00 37.00 35.48 36.08 103477 3760355 -0.13 -0.36%
2009-10-20 36.21 37.12 36.21 36.21 176629 6471628 0.56 1.57%
2009-10-19 34.54 35.81 34.04 35.65 174077 6112000 1.44 4.21%
2009-10-16 34.50 35.00 33.46 34.21 140635 4820196 0.21 0.62%
2009-10-15 34.38 35.01 33.80 34.00 135499 4660241 0.22 0.65%
2009-10-14 32.98 34.60 32.48 33.78 245915 8262196 0.58 1.75%
2009-10-13 32.35 33.80 32.29 33.20 125775 4181241 0.85 2.63%
2009-10-12 33.35 33.40 32.00 32.35 96553 3152369 -0.63 -1.91%
2009-10-09 31.21 32.98 30.83 32.98 156506 5023497 3.00 10.01%
2009-09-30 29.65 30.56 29.56 29.98 94664 2847594 0.69 2.36%
2009-09-29 29.30 30.00 28.80 29.29 76686 2242652 -0.21 -0.71%
2009-09-28 30.72 31.00 29.40 29.50 59859 1812092 -1.02 -3.34%
2009-09-25 30.68 30.94 30.00 30.52 68279 2079284 -0.33 -1.07%
2009-09-24 31.00 31.78 29.80 30.85 119912 3675831 -0.41 -1.31%
2009-09-23 32.92 33.21 31.01 31.26 130758 4163219 -1.49 -4.55%
2009-09-22 34.41 34.41 32.70 32.75 145698 4873007 -1.85 -5.35%
2009-09-21 33.60 35.00 32.80 34.60 87591 2948446 0.00 0.00%
2009-09-18 36.49 36.58 33.81 34.60 118553 4177425 -1.39 -3.86%
2009-09-17 36.00 36.70 35.68 35.99 97902 3546115 0.41 1.15%
2009-09-16 35.98 36.35 34.17 35.58 123988 4385550 -0.28 -0.78%
N 2009-09-15 35.81 37.25 35.65 35.86 154559 5638263 0.15 0.42%
2009-09-14 35.43 36.00 34.86 35.71 95257 3386881 0.30 0.85%
2009-09-11 34.61 35.94 34.61 35.41 127008 4501369 0.81 2.34%
N 2009-09-10 34.95 35.68 34.20 34.60 130944 4561729 -0.54 -1.54%
2009-09-09 33.85 35.64 33.81 35.14 217220 7535808 1.82 5.46%
2009-09-08 31.53 33.60 30.78 33.32 172549 5608094 1.32 4.12%
2009-09-07 31.62 32.98 31.40 32.00 126441 4078559 0.10 0.31%
2009-09-04 31.69 33.05 31.20 31.90 203427 6565052 0.10 0.31%
N 2009-09-03 29.38 32.20 29.14 31.80 190277 5864008 2.48 8.46%
2009-09-02 28.80 29.85 28.00 29.32 140689 4098648 0.73 2.55%
2009-09-01 28.80 30.10 27.51 28.59 214575 6167243 -1.56 -5.17%
N 2009-08-31 32.95 32.95 30.15 30.15 184924 5615141 -3.35 -10.00%
2009-08-28 36.05 36.29 33.34 33.50 137962 4688679 -2.52 -7.00%
2009-08-27 36.38 37.11 35.65 36.02 71741 2601132 -0.40 -1.10%
2009-08-26 35.50 37.20 35.20 36.42 72092 2647375 0.02 0.06%
N 2009-08-25 37.70 37.70 34.81 36.40 87214 3127923 -1.48 -3.91%
N 2009-08-24 37.03 38.33 36.20 37.88 105188 3950805 1.06 2.88%
2009-08-21 35.73 37.13 34.80 36.82 119493 4324792 0.85 2.36%
2009-08-20 33.29 36.10 33.29 35.97 172156 6032250 2.86 8.64%
2009-08-19 35.89 35.90 32.60 33.11 76960 2643958 -2.47 -6.94%
2009-08-18 34.38 36.10 33.76 35.58 118477 4109716 0.37 1.05%
2009-08-17 38.00 38.00 35.21 35.21 83194 3009804 -3.91 -9.99%
2009-08-14 40.06 40.67 38.30 39.12 81060 3199867 -1.21 -3.00%
2009-08-13 40.09 40.98 39.17 40.33 73116 2948878 0.38 0.95%
2009-08-12 41.00 41.45 39.56 39.95 80449 3237211 -2.06 -4.90%
2009-08-11 41.45 42.29 39.88 42.01 95415 3891141 0.81 1.97%
2009-08-10 42.70 43.80 40.18 41.20 103815 4303419 -1.19 -2.81%
N 2009-08-07 45.01 45.80 42.31 42.39 94131 4084181 -2.61 -5.80%
N 2009-08-06 46.05 46.05 44.40 45.00 85328 3838370 -1.73 -3.70%
N 2009-08-05 48.50 48.50 46.00 46.73 78735 3704142 -1.50 -3.11%
N 2009-08-04 46.50 48.40 45.60 48.23 145546 6846133 1.48 3.17%
2009-08-03 47.01 48.33 45.70 46.75 103486 4840877 0.74 1.61%
N 2009-07-31 45.80 46.21 45.12 46.01 91245 4178345 0.71 1.57%
2009-07-30 44.18 45.40 41.40 45.30 128706 5574950 0.85 1.91%
2009-07-29 45.90 45.98 41.63 44.45 139950 6193048 -1.80 -3.89%
2009-07-28 47.20 48.68 45.99 46.25 117801 5560823 -1.01 -2.14%
2009-07-27 46.98 48.20 45.91 47.26 85024 3993509 -0.22 -0.46%
2009-07-24 46.56 48.80 46.55 47.48 154090 7388386 0.82 1.76%
2009-07-23 47.00 47.40 46.12 46.66 91393 4261520 -0.81 -1.71%
2009-07-22 46.00 48.85 45.80 47.47 180725 8558738 1.37 2.97%
2009-07-21 47.95 47.97 46.08 46.10 85858 3994758 -1.85 -3.86%
2009-07-20 46.68 49.66 46.10 47.95 118712 5640010 1.15 2.46%
N 2009-07-17 44.83 47.80 43.70 46.80 152921 6998540 0.83 1.81%
N 2009-07-16 45.15 48.00 43.78 45.97 110476 5079349 0.85 1.88%
2009-07-15 41.60 45.17 41.60 45.12 148247 6462341 3.56 8.57%
2009-07-14 41.32 42.88 40.95 41.56 147127 6122535 0.26 0.63%
2009-07-13 42.69 42.95 40.81 41.30 85063 3553072 -2.10 -4.84%
2009-07-10 42.60 44.15 42.58 43.40 79422 3443299 -0.25 -0.57%
N 2009-07-09 44.00 45.64 42.58 43.65 110627 4879291 2.16 5.21%
2009-07-03 40.25 41.86 39.82 41.49 102503 4216162 1.35 3.36%
2009-07-02 40.00 40.88 39.50 40.14 98433 3952691 0.22 0.55%
2009-07-01 38.20 40.40 37.77 39.92 146087 5809049 1.22 3.15%
2009-06-30 38.70 39.88 38.39 38.70 143178 5609690 0.27 0.70%
2009-06-29 37.30 39.10 36.50 38.43 164823 6298872 1.23 3.31%
2009-06-26 35.60 37.35 35.58 37.20 255016 9383055 2.28 6.53%
2009-06-25 35.11 35.60 34.65 34.92 114182 4019844 -0.10 -0.29%
2009-06-24 33.58 35.20 33.30 35.02 172437 5953362 1.80 5.42%
2009-06-23 32.80 33.78 32.60 33.22 75349 2501866 -0.18 -0.54%
2009-06-22 34.65 34.86 33.20 33.40 84155 2827507 -1.13 -3.27%
2009-06-19 35.50 36.00 34.34 34.53 93522 3265370 -0.77 -2.18%
2009-06-18 34.21 35.90 34.19 35.30 151138 5337998 1.34 3.95%
2009-06-17 32.89 34.11 32.61 33.96 95414 3189601 1.10 3.35%
2009-06-16 32.01 33.50 32.01 32.86 62414 2050858 -0.09 -0.27%
2009-06-15 33.29 33.78 31.86 32.95 151549 4942780 -0.44 -1.32%
2009-06-12 33.10 34.10 32.98 33.39 111091 3736119 0.04 0.12%
2009-06-11 33.77 33.88 33.00 33.35 125771 4195950 -0.54 -1.59%
2009-06-10 34.30 34.35 32.93 33.89 125621 4200238 0.12 0.35%
2009-06-09 34.09 34.68 32.90 33.77 101911 3418544 -0.33 -0.97%
2009-06-08 35.21 35.50 34.00 34.10 150387 5189062 -1.49 -4.19%
2009-06-05 35.60 36.83 35.20 35.59 162632 5850744 0.19 0.54%
2009-06-04 35.12 35.60 33.89 35.40 164186 5719070 -0.44 -1.23%
2009-06-03 35.20 36.21 35.02 35.84 80304 2862669 0.34 0.96%
N 2009-06-02 36.52 36.95 35.35 35.50 149783 5371970 -0.67 -1.85%
N 2009-06-01 34.20 36.23 34.20 36.17 246982 8741840 2.77 8.29%
2009-05-27 33.38 34.08 32.88 33.40 132648 4434882 0.19 0.57%
2009-05-26 35.70 35.70 32.66 33.21 303416 10324133 -2.87 -7.96%