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

云南盐化(002053)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 14.85 15.30 14.45 14.63 68500 1014814 -0.58 -3.81%
2009-11-26 16.00 16.50 14.91 15.21 128523 2032616 -0.76 -4.76%
2009-11-25 14.55 15.97 14.50 15.97 96531 1470754 1.33 9.09%
2009-11-24 15.70 15.96 14.50 14.64 89020 1370174 -0.95 -6.09%
2009-11-23 15.20 15.67 15.16 15.59 67941 1049703 0.37 2.43%
2009-11-20 15.10 15.58 14.98 15.22 87267 1333831 0.19 1.26%
2009-11-18 15.08 15.17 14.80 15.03 62257 930651 0.01 0.07%
2009-11-17 14.80 15.20 14.72 15.02 72156 1077091 0.20 1.35%
2009-11-16 14.60 14.98 14.47 14.82 86734 1279067 0.39 2.70%
2009-11-13 14.26 14.48 14.07 14.43 48276 691301 0.13 0.91%
2009-11-12 14.13 14.47 14.12 14.30 52581 751153 0.16 1.13%
2009-11-11 14.36 14.44 13.99 14.14 61815 875655 -0.22 -1.53%
2009-11-10 14.68 14.68 14.34 14.36 37313 539856 -0.25 -1.71%
2009-11-09 14.21 14.70 14.20 14.61 62929 910680 0.36 2.53%
2009-11-06 14.30 14.44 14.15 14.25 47353 676884 0.05 0.35%
2009-11-05 14.20 14.29 13.92 14.20 37878 534426 0.06 0.42%
2009-11-04 13.80 14.45 13.71 14.14 72594 1030788 0.40 2.91%
2009-11-03 13.48 13.88 13.37 13.74 40261 551989 0.27 2.00%
2009-11-02 12.97 13.48 12.75 13.47 30051 397797 0.28 2.12%
2009-10-30 13.36 13.42 13.18 13.19 30080 400162 0.05 0.38%
2009-10-29 13.23 13.55 13.00 13.14 29143 386250 -0.33 -2.45%
2009-10-28 13.50 13.62 13.17 13.47 42281 566153 -0.13 -0.96%
2009-10-27 14.02 14.47 13.50 13.60 70221 992588 -0.65 -4.56%
2009-10-26 13.99 14.25 13.74 14.25 66063 925735 0.26 1.86%
2009-10-23 13.85 14.30 13.81 13.99 41553 582653 0.10 0.72%
2009-10-22 13.72 14.00 13.53 13.89 39457 541286 0.16 1.17%
2009-10-21 14.10 14.10 13.73 13.73 39258 544793 -0.42 -2.97%
2009-10-20 13.90 14.15 13.71 14.15 48793 681165 0.39 2.83%
2009-10-19 13.50 13.84 13.42 13.76 45017 615603 0.26 1.93%
2009-10-16 13.55 13.75 13.25 13.50 27393 367978 -0.10 -0.73%
2009-10-15 13.50 13.84 13.45 13.60 35339 482030 0.16 1.19%
2009-10-14 13.40 13.65 13.29 13.44 37939 511840 0.04 0.30%
2009-10-13 13.17 13.44 13.02 13.40 18626 246996 0.17 1.28%
2009-10-12 13.36 13.60 13.20 13.23 26386 352020 0.03 0.23%
2009-10-09 12.85 13.25 12.73 13.20 27338 357889 0.61 4.84%
2009-09-30 12.47 12.76 12.46 12.59 16202 204361 0.15 1.21%
2009-09-29 12.79 12.86 12.27 12.44 18021 225804 -0.18 -1.43%
2009-09-28 13.16 13.40 12.54 12.62 26548 343325 -0.52 -3.96%
2009-09-25 13.22 13.44 12.93 13.14 21640 285435 -0.26 -1.94%
2009-09-24 13.35 13.61 12.90 13.40 28898 384532 0.17 1.28%
2009-09-23 13.94 14.27 13.20 13.23 43539 592771 -0.95 -6.70%
2009-09-22 14.10 15.19 14.05 14.18 63740 924507 -0.09 -0.63%
2009-09-21 14.00 14.39 13.60 14.27 43884 611229 0.01 0.07%
2009-09-18 15.30 15.34 14.11 14.26 107895 1603594 -0.85 -5.62%
2009-09-17 13.73 15.11 13.70 15.11 142442 2096897 1.37 9.97%
2009-09-16 13.50 13.78 13.41 13.74 65645 896275 0.25 1.85%
2009-09-15 13.47 13.65 13.30 13.49 47189 637145 0.02 0.15%
2009-09-14 13.25 13.59 13.20 13.47 45938 616344 0.25 1.89%
2009-09-11 13.05 13.30 12.96 13.22 35846 472556 0.20 1.54%
2009-09-10 13.10 13.26 12.99 13.02 32870 431866 -0.07 -0.54%
2009-09-09 13.17 13.20 12.86 13.09 36059 470345 -0.07 -0.53%
2009-09-08 12.98 13.20 12.75 13.16 34904 455514 -0.03 -0.23%
2009-09-07 13.06 13.28 12.85 13.19 48351 631047 0.19 1.46%
2009-09-04 12.79 13.19 12.70 13.00 39604 511642 0.14 1.09%
2009-09-03 12.34 12.95 12.29 12.86 36849 465966 0.55 4.47%
2009-09-02 12.14 12.40 12.14 12.31 19547 239895 0.05 0.41%
2009-09-01 12.40 12.66 12.13 12.26 32008 395576 -0.14 -1.13%
2009-08-31 13.48 13.78 12.40 12.40 52842 698322 -0.95 -7.12%
2009-08-28 13.88 13.90 13.35 13.35 37156 501972 -0.59 -4.23%
2009-08-27 13.40 13.94 13.21 13.94 61560 841790 0.54 4.03%
2009-08-26 12.93 13.50 12.91 13.40 39234 521244 0.50 3.88%
2009-08-25 13.50 13.50 12.60 12.90 46823 607012 -0.70 -5.15%
2009-08-24 13.55 13.68 13.24 13.60 44296 597378 0.07 0.52%
2009-08-21 13.30 13.57 13.15 13.53 38096 508953 0.24 1.81%
N 2009-08-20 12.96 13.36 12.80 13.29 36178 475680 0.35 2.71%
N 2009-08-19 13.45 13.63 12.61 12.94 44191 583127 -0.58 -4.29%
2009-08-18 13.12 13.62 13.09 13.52 31508 423315 0.32 2.42%
2009-08-17 13.90 13.95 13.20 13.20 60520 819255 -0.87 -6.18%
2009-08-14 15.08 15.09 14.03 14.07 50793 738704 -1.02 -6.76%
2009-08-13 14.97 15.23 14.67 15.09 43995 659750 0.12 0.80%
2009-08-12 16.11 16.38 14.85 14.97 74800 1151497 -1.23 -7.59%
2009-08-11 16.85 17.00 16.06 16.20 75838 1239843 -0.64 -3.80%
2009-08-10 17.00 17.38 16.32 16.84 109335 1850350 0.04 0.24%
2009-08-07 16.51 17.28 16.25 16.80 132187 2225249 0.30 1.82%
2009-08-06 16.40 17.38 16.15 16.50 121474 2049204 0.08 0.49%
2009-08-05 16.60 16.88 16.14 16.42 103644 1704041 -0.43 -2.55%
2009-08-04 16.33 17.58 16.10 16.85 255775 4304617 0.61 3.76%
2009-08-03 14.80 16.24 14.70 16.24 167154 2646676 1.48 10.03%
2009-07-31 14.47 14.83 14.43 14.76 58849 862347 0.32 2.22%
2009-07-30 14.50 14.80 14.06 14.44 65540 940278 -0.01 -0.07%
2009-07-29 15.75 15.83 14.20 14.45 99203 1495982 -1.33 -8.43%
N 2009-07-28 15.85 16.08 15.40 15.78 88008 1383955 0.00 0.00%
2009-07-27 15.38 15.84 15.33 15.78 86323 1350307 0.51 3.34%
2009-07-24 15.59 15.80 14.93 15.27 81763 1256214 -0.28 -1.80%
2009-07-23 15.70 15.88 15.40 15.55 81491 1270136 -0.18 -1.14%
2009-07-22 14.97 15.97 14.90 15.73 125504 1957195 0.73 4.87%
2009-07-21 15.38 15.76 14.99 15.00 81617 1254877 -0.37 -2.41%
2009-07-20 15.24 15.45 15.08 15.37 64573 989570 0.27 1.79%
2009-07-17 15.07 15.38 14.90 15.10 65550 990129 -0.06 -0.40%
2009-07-16 15.33 15.88 15.12 15.16 113112 1751876 -0.16 -1.04%
2009-07-15 14.72 15.80 14.65 15.32 142702 2178540 0.61 4.15%
2009-07-14 14.44 14.77 14.38 14.71 67498 985197 0.33 2.29%
2009-07-13 14.70 14.95 14.36 14.38 89107 1304648 -0.34 -2.31%
2009-07-10 14.68 14.99 14.61 14.72 81116 1200372 0.11 0.75%
2009-07-09 14.46 14.73 14.41 14.61 67749 988242 0.17 1.18%
2009-07-08 14.20 14.75 14.16 14.44 72801 1056288 0.09 0.63%
2009-07-07 14.47 14.87 14.25 14.35 110336 1600845 -0.34 -2.31%
2009-07-06 13.92 15.05 13.68 14.69 165472 2385658 0.85 6.14%
2009-07-03 13.72 13.89 13.56 13.84 49988 687617 0.01 0.07%
2009-07-02 13.55 13.88 13.46 13.83 52500 717572 0.34 2.52%
2009-07-01 13.41 13.53 13.38 13.49 33103 445672 0.03 0.22%
2009-06-30 13.69 13.74 13.44 13.46 30822 419094 -0.20 -1.46%
2009-06-29 13.78 13.85 13.59 13.66 36257 495820 -0.09 -0.66%
N 2009-06-26 13.76 13.86 13.65 13.75 35215 483608 0.01 0.07%
2009-06-25 14.10 14.10 13.60 13.74 55565 768871 -0.34 -2.42%
2009-06-24 14.01 14.16 13.81 14.08 63201 883384 0.06 0.43%
2009-06-23 13.67 14.17 13.46 14.02 74137 1035123 0.13 0.94%
2009-06-22 13.99 14.59 13.82 13.89 130758 1861335 0.17 1.24%
2009-06-19 13.40 13.76 13.33 13.72 59524 810980 0.29 2.16%
2009-06-18 13.34 13.56 13.23 13.43 37191 497837 0.12 0.90%
2009-06-17 13.16 13.39 13.16 13.31 22963 305401 0.12 0.91%
2009-06-16 13.16 13.33 13.07 13.19 33148 436563 -0.17 -1.27%
2009-06-15 13.27 13.39 13.09 13.36 27541 365126 0.13 0.98%
2009-06-12 13.74 13.77 13.03 13.23 51319 689852 -0.57 -4.13%
2009-06-11 13.77 14.15 13.69 13.80 64962 904585 0.05 0.36%
2009-06-10 13.49 13.84 13.45 13.75 41969 574274 0.27 2.00%
2009-06-09 13.70 13.74 13.25 13.48 45373 610130 -0.24 -1.75%
2009-06-08 13.98 13.98 13.63 13.72 37935 522657 -0.18 -1.29%
2009-06-05 13.78 14.21 13.69 13.90 79421 1109632 0.12 0.87%
2009-06-04 13.85 14.05 13.61 13.78 47648 656966 -0.07 -0.51%
2009-06-03 13.98 13.99 13.70 13.85 54848 757627 -0.10 -0.72%
2009-06-02 13.52 14.35 13.52 13.95 99907 1403167 0.41 3.03%
2009-06-01 13.50 13.71 13.46 13.54 39090 530989 0.10 0.74%