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

西山煤电(000983)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
2009-11-25 39.55 41.65 39.30 41.31 279350 11331898 1.60 4.03%
2009-11-24 40.95 42.05 39.52 39.71 328788 13482184 -1.14 -2.79%
2009-11-23 40.83 41.44 40.42 40.85 170479 6967314 0.43 1.06%
2009-11-20 40.55 40.88 40.20 40.42 143080 5792523 -0.57 -1.39%
2009-11-19 41.10 41.43 40.31 40.99 215075 8759011 0.03 0.07%
2009-11-18 40.70 42.26 40.30 40.96 333002 13774836 0.77 1.92%
2009-11-17 41.00 41.22 40.03 40.19 244123 9866336 -0.41 -1.01%
2009-11-16 38.40 40.60 38.30 40.60 450302 17957332 2.69 7.10%
2009-11-13 37.60 37.99 37.00 37.91 217827 8163776 -0.08 -0.21%
2009-11-12 38.25 38.60 37.89 37.99 147977 5645383 -0.26 -0.68%
2009-11-11 38.70 38.85 37.88 38.25 169120 6476541 -0.56 -1.44%
2009-11-10 39.55 40.10 38.81 38.81 247932 9801616 0.11 0.28%
2009-11-09 38.70 38.90 38.20 38.70 164736 6357643 -0.36 -0.92%
2009-11-06 39.51 39.70 38.83 39.06 220802 8652917 -0.29 -0.74%
2009-11-05 38.90 39.37 38.30 39.35 194317 7566190 0.45 1.16%
2009-11-04 38.98 39.35 38.38 38.90 164051 6382505 0.10 0.26%
2009-11-03 38.85 39.47 38.41 38.80 210723 8181322 0.20 0.52%
2009-11-02 35.50 38.61 35.25 38.60 285668 10661585 1.87 5.09%
2009-10-30 37.68 37.95 36.64 36.73 233586 8733503 0.34 0.93%
2009-10-29 37.38 37.78 36.08 36.39 290838 10740863 -2.01 -5.23%
2009-10-28 37.28 38.88 37.28 38.40 258151 9845690 0.80 2.13%
2009-10-27 38.80 38.98 37.59 37.60 257923 9865060 -1.80 -4.57%
2009-10-26 39.85 40.23 39.07 39.40 239503 9457153 -0.34 -0.86%
2009-10-23 37.81 40.50 37.81 39.74 449414 17706302 2.08 5.52%
2009-10-22 38.33 38.48 37.60 37.66 187549 7134757 -0.28 -0.74%
2009-10-21 37.85 39.00 37.83 37.94 216836 8313357 -0.39 -1.02%
2009-10-20 38.31 39.38 38.25 38.33 312176 12100418 0.23 0.60%
2009-10-19 36.36 38.58 36.00 38.10 394101 14694874 1.98 5.48%
2009-10-16 36.10 36.68 35.39 36.12 330527 11927841 0.71 2.00%
2009-10-15 35.80 36.15 35.22 35.41 219137 7826479 0.19 0.54%
2009-10-14 35.28 36.30 35.00 35.22 329182 11771567 0.16 0.46%
2009-10-13 34.20 35.83 33.90 35.06 280797 9868818 1.06 3.12%
2009-10-12 34.50 34.66 33.64 34.00 237443 8108942 -0.44 -1.28%
2009-10-09 33.00 34.44 32.60 34.44 329586 11143315 3.13 10.00%
2009-09-30 30.75 31.98 30.75 31.31 146885 4620963 0.81 2.66%
2009-09-29 29.72 30.80 29.72 30.50 203569 6166738 0.76 2.56%
2009-09-28 31.70 31.84 29.67 29.74 186157 5702950 -1.64 -5.23%
N 2009-09-25 31.49 32.17 31.01 31.38 163105 5137352 -0.42 -1.32%
N 2009-09-24 31.38 32.49 30.48 31.80 213217 6682475 0.25 0.79%
2009-09-23 33.20 33.80 31.30 31.55 308832 9983891 -1.65 -4.97%
N 2009-09-22 34.75 34.88 33.13 33.20 279914 9502658 -1.80 -5.14%
2009-09-21 33.59 35.20 32.89 35.00 274564 9340840 0.58 1.69%
2009-09-18 35.92 36.29 33.81 34.42 292590 10226490 -1.27 -3.56%
2009-09-17 35.60 36.44 35.56 35.69 222246 7999038 0.39 1.10%
2009-09-16 35.69 35.88 34.01 35.30 298614 10469591 -0.38 -1.06%
2009-09-15 35.25 36.55 35.25 35.68 271862 9795500 0.44 1.25%
2009-09-14 34.60 35.50 34.25 35.24 245783 8586552 0.60 1.73%
N 2009-09-11 33.00 35.01 32.70 34.64 401901 13787184 1.64 4.97%
N 2009-09-10 33.20 34.14 32.67 33.00 298471 10003041 -0.47 -1.40%
2009-09-09 33.05 33.68 32.67 33.47 451500 14979761 1.09 3.37%
N 2009-09-08 30.51 32.50 29.70 32.38 506575 15851203 1.64 5.33%
N 2009-09-07 31.19 31.80 30.51 30.74 236896 7389216 -0.21 -0.68%
2009-09-04 30.70 32.10 30.51 30.95 345956 10857295 0.25 0.81%
N 2009-09-03 28.39 30.91 27.99 30.70 408716 12104467 2.49 8.83%
2009-09-02 27.50 28.99 27.21 28.21 362745 10220570 0.66 2.40%
2009-09-01 27.18 29.10 27.01 27.55 421062 11709642 -1.06 -3.71%
2009-08-31 31.18 31.18 28.61 28.61 416247 12059797 -3.18 -10.00%
N 2009-08-28 34.57 35.00 31.70 31.79 515260 16729139 -2.78 -8.04%
2009-08-27 35.08 35.96 34.34 34.57 235421 8248099 -1.08 -3.03%
2009-08-26 35.40 36.75 34.80 35.65 269884 9686545 -0.36 -1.00%
2009-08-25 36.30 36.59 34.00 36.01 260369 9227161 -0.82 -2.23%
2009-08-24 36.20 37.27 35.90 36.83 316925 11631206 0.76 2.11%
N 2009-08-21 34.89 36.32 34.41 36.07 387921 13732980 1.12 3.21%
N 2009-08-20 32.60 35.20 32.60 34.95 474713 16325542 2.50 7.70%
N 2009-08-19 34.60 34.70 32.00 32.45 259033 8561792 -1.77 -5.17%
2009-08-18 33.32 34.50 32.32 34.22 291676 9784472 0.34 1.00%
N 2009-08-17 35.50 36.50 33.36 33.88 375433 13041305 -3.12 -8.43%
N 2009-08-14 37.25 38.20 36.49 37.00 326382 12201792 0.16 0.43%
N 2009-08-13 36.31 37.50 35.50 36.84 332081 12205120 0.65 1.80%
N 2009-08-12 38.35 38.35 35.80 36.19 327343 12110027 -2.49 -6.44%
N 2009-08-11 38.05 38.99 37.10 38.68 333410 12688866 1.48 3.98%
N 2009-08-10 36.93 38.30 35.77 37.20 332017 12297648 0.27 0.73%
N 2009-08-07 38.78 39.35 36.66 36.93 344915 13040454 -1.85 -4.77%
2009-08-06 40.28 40.28 38.58 38.78 306823 12024912 -2.18 -5.32%
2009-08-05 42.15 42.44 39.99 40.96 438086 18033044 -1.57 -3.69%
2009-08-04 39.25 42.54 38.03 42.53 635214 25598520 3.53 9.05%
2009-08-03 38.70 39.74 37.00 39.00 404329 15590905 0.57 1.48%
2009-07-31 37.95 39.00 37.90 38.43 389641 14937450 0.78 2.07%
2009-07-30 35.80 37.86 34.10 37.65 416531 14840199 1.64 4.55%
2009-07-29 38.33 38.38 34.73 36.01 416875 15339562 -2.58 -6.69%
2009-07-28 39.35 39.84 38.14 38.59 321274 12434448 -0.83 -2.11%
2009-07-27 39.50 40.00 38.13 39.42 387519 15125799 -0.08 -0.20%
2009-07-24 39.90 41.10 38.65 39.50 337926 13550245 -0.03 -0.08%
2009-07-23 39.43 40.39 38.71 39.53 220519 8689921 -0.02 -0.05%
2009-07-22 37.40 40.99 37.30 39.55 349029 13761007 1.85 4.91%
2009-07-21 38.75 38.80 37.31 37.70 344605 13048087 -1.21 -3.11%
2009-07-20 36.49 39.38 36.28 38.91 412966 15527550 2.71 7.49%
N 2009-07-17 34.72 36.24 34.72 36.20 318657 11416419 1.32 3.78%
N 2009-07-16 35.10 36.33 34.45 34.88 319099 11312166 0.23 0.66%
N 2009-07-15 33.46 35.53 33.05 34.65 409161 14033300 1.20 3.59%
2009-07-14 32.60 34.24 32.60 33.45 251505 8443112 1.05 3.24%
2009-07-13 33.45 33.50 32.20 32.40 267070 8735821 -1.34 -3.97%
2009-07-10 34.20 34.49 33.50 33.74 177379 6016110 -0.43 -1.26%
2009-07-09 33.89 34.45 33.40 34.17 324398 11060181 -0.01 -0.03%
2009-07-08 31.21 34.35 31.15 34.18 401071 13018745 2.23 6.98%
N 2009-07-07 33.40 33.40 31.75 31.95 336896 10955320 -1.68 -5.00%
2009-07-06 33.10 34.38 32.38 33.63 413321 13854592 0.83 2.53%
2009-07-03 31.01 33.28 31.00 32.80 431681 14034657 1.50 4.79%
2009-07-02 30.25 31.35 30.25 31.30 415869 12914091 1.13 3.75%
N 2009-07-01 29.50 30.59 29.41 30.17 337929 10211134 0.27 0.90%
2009-06-30 30.15 30.84 29.41 29.90 480064 14487046 0.16 0.54%
N 2009-06-29 28.10 29.99 27.51 29.74 519473 15096506 1.65 5.87%
2009-06-26 27.51 28.55 27.51 28.09 560075 15796189 0.88 3.23%
2009-06-25 27.58 27.95 27.12 27.21 343539 9437882 -0.32 -1.16%
N 2009-06-24 26.10 27.68 26.10 27.53 545279 14803461 1.53 5.88%
N 2009-06-23 26.48 26.60 25.79 26.00 342023 8931725 -0.75 -2.80%
2009-06-22 26.63 27.15 26.30 26.75 334997 8913179 -0.24 -0.89%
N 2009-06-19 27.51 27.70 26.75 26.99 313708 8497114 -0.49 -1.78%
N 2009-06-18 26.35 27.66 26.35 27.48 563211 15419152 1.25 4.77%
2009-06-17 25.92 26.35 25.36 26.23 270485 7008881 0.34 1.31%
N 2009-06-16 25.20 26.25 25.00 25.89 268251 6899884 0.20 0.78%
2009-06-15 26.26 26.43 25.00 25.69 375014 9593676 -0.55 -2.10%
2009-06-12 26.30 27.00 26.12 26.24 283778 7520852 -0.12 -0.46%
2009-06-11 26.60 27.00 26.00 26.36 236361 6272215 -0.37 -1.38%
2009-06-10 27.00 27.29 26.00 26.73 383171 10161983 -0.02 -0.07%
2009-06-09 27.30 27.69 25.60 26.75 463406 12256394 -0.59 -2.16%
N 2009-06-08 28.24 28.24 27.10 27.34 475350 13079516 -1.11 -3.90%
N 2009-06-05 28.06 28.98 28.01 28.45 463441 13253790 0.29 1.03%
2009-06-04 27.80 28.21 27.14 28.16 405046 11205000 -0.08 -0.28%
N 2009-06-03 27.49 28.48 27.35 28.24 429522 12085205 0.61 2.21%
N 2009-06-02 28.08 28.25 27.28 27.63 419982 11580916 -0.05 -0.18%
N 2009-06-01 26.60 27.98 26.31 27.68 671429 18138992 1.97 7.66%
2009-05-27 25.61 26.50 25.30 25.71 411457 10616350 0.01 0.04%
2009-05-26 27.00 27.00 25.60 25.70 491110 12929724 -1.45 -5.34%
2009-05-25 25.95 27.30 25.50 27.15 750829 19795444 -0.13 -0.48%