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

山河智能(002097)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 18.48 18.65 17.40 17.56 87692 1587201 -1.03 -5.54%
2009-11-25 18.05 18.60 17.80 18.59 80946 1477581 0.37 2.03%
2009-11-24 19.70 19.80 18.00 18.22 108479 2065501 -1.33 -6.80%
2009-11-23 19.10 19.87 19.09 19.55 103096 2021053 0.68 3.60%
2009-11-20 18.99 19.15 18.65 18.87 59854 1130689 -0.17 -0.89%
2009-11-19 18.78 19.15 18.68 19.04 63175 1196907 0.21 1.11%
2009-11-18 18.68 19.15 18.60 18.83 55735 1050478 0.19 1.02%
2009-11-17 18.70 18.88 18.50 18.64 58206 1085374 -0.17 -0.90%
2009-11-16 18.29 18.95 18.29 18.81 83077 1560441 0.58 3.18%
2009-11-13 17.70 18.23 17.65 18.23 50664 910831 0.38 2.13%
2009-11-12 17.95 18.23 17.80 17.85 50558 911935 0.00 0.00%
2009-11-11 18.00 18.00 17.62 17.85 48725 869587 -0.19 -1.05%
2009-11-10 18.32 18.38 18.02 18.04 51464 934337 -0.22 -1.21%
2009-11-09 18.18 18.38 17.91 18.26 58134 1052580 -0.03 -0.16%
2009-11-06 18.54 18.90 18.26 18.29 86161 1595071 -0.26 -1.40%
2009-11-05 17.89 18.75 17.71 18.55 109763 2017623 0.82 4.62%
2009-11-04 18.00 18.08 17.57 17.73 62757 1117700 -0.21 -1.17%
2009-11-03 17.81 18.30 17.72 17.94 94037 1692871 0.11 0.62%
2009-11-02 17.00 17.99 16.50 17.83 88893 1544845 0.37 2.12%
2009-10-30 17.70 17.83 17.31 17.46 82835 1457428 0.17 0.98%
2009-10-29 17.91 17.95 17.17 17.29 86638 1519498 -0.92 -5.05%
2009-10-28 17.45 18.33 17.30 18.21 160063 2873199 0.66 3.76%
2009-10-27 16.75 18.05 16.71 17.55 181680 3161580 0.75 4.46%
2009-10-26 16.98 16.98 16.45 16.80 52527 873024 0.02 0.12%
2009-10-23 16.41 16.86 16.41 16.78 57112 954763 0.30 1.82%
2009-10-22 16.25 16.69 16.20 16.48 52393 861896 0.10 0.61%
2009-10-21 16.70 16.80 16.33 16.38 57213 948586 -0.28 -1.68%
2009-10-20 16.42 16.74 16.42 16.66 48195 801082 0.21 1.28%
2009-10-19 16.22 16.46 16.03 16.45 46463 757207 0.27 1.67%
2009-10-16 16.55 16.57 15.85 16.18 39244 636703 -0.05 -0.31%
2009-10-15 16.18 16.46 16.12 16.23 31896 519010 0.17 1.06%
2009-10-14 16.00 16.33 15.99 16.06 31292 506216 0.00 0.00%
2009-10-13 15.80 16.07 15.73 16.06 20506 326539 0.20 1.26%
2009-10-12 15.77 16.15 15.58 15.86 30861 491164 0.10 0.64%
2009-10-09 15.38 15.78 15.35 15.76 24927 389094 0.71 4.72%
2009-09-30 15.06 15.32 15.04 15.05 17570 266590 0.09 0.60%
2009-09-29 14.94 15.13 14.60 14.96 22357 332528 0.03 0.20%
2009-09-28 15.51 15.87 14.89 14.93 21206 325016 -0.49 -3.18%
2009-09-25 15.77 15.77 15.33 15.42 21222 329864 -0.24 -1.53%
N 2009-09-24 15.59 15.90 15.12 15.66 32649 509108 0.05 0.32%
N 2009-09-23 16.01 16.38 15.50 15.61 44840 714282 -0.69 -4.23%
2009-09-22 16.80 17.00 16.21 16.30 44802 749331 -0.36 -2.16%
2009-09-21 16.65 16.68 15.90 16.66 47739 776563 -0.12 -0.71%
2009-09-18 17.40 17.59 16.65 16.78 81098 1392694 -0.54 -3.12%
2009-09-17 16.63 17.52 16.63 17.32 90696 1559874 0.65 3.90%
2009-09-16 16.91 16.91 16.30 16.67 55645 922116 -0.24 -1.42%
2009-09-15 17.10 17.34 16.80 16.91 52383 890382 -0.07 -0.41%
2009-09-14 16.67 17.13 16.67 16.98 49123 830186 0.38 2.29%
2009-09-11 16.30 16.80 16.18 16.60 36137 600101 0.16 0.97%
2009-09-10 16.70 16.90 16.35 16.44 43208 715433 -0.46 -2.72%
2009-09-09 16.33 17.14 16.15 16.90 80409 1347228 0.61 3.75%
2009-09-08 16.00 16.38 15.66 16.29 49550 798235 0.30 1.88%
2009-09-07 15.90 16.25 15.85 15.99 47135 755535 0.12 0.76%
2009-09-04 15.79 16.08 15.60 15.87 46515 738430 0.08 0.51%
2009-09-03 15.00 15.89 15.00 15.79 42889 665491 0.79 5.27%
2009-09-02 15.08 15.29 14.66 15.00 28520 427328 -0.09 -0.60%
2009-09-01 15.16 15.70 14.60 15.09 39058 594594 -0.06 -0.40%
N 2009-08-31 16.50 16.50 15.12 15.15 59124 918889 -1.65 -9.82%
2009-08-28 16.98 17.35 16.22 16.80 43764 728007 -0.25 -1.47%
2009-08-27 16.72 17.45 16.60 17.05 59235 1010082 0.19 1.13%
2009-08-26 15.86 17.26 15.72 16.86 66063 1099861 0.92 5.77%
2009-08-25 16.87 16.87 15.45 15.94 73275 1170071 -0.91 -5.40%
2009-08-24 16.79 17.10 16.51 16.85 53679 903094 0.13 0.78%
2009-08-21 16.29 16.80 16.01 16.72 56955 938588 0.34 2.08%
N 2009-08-20 15.75 16.48 15.75 16.38 49123 795425 0.45 2.83%
N 2009-08-19 17.49 17.50 15.68 15.93 67276 1109757 -1.50 -8.61%
2009-08-18 16.80 17.46 16.76 17.43 39695 682189 0.63 3.75%
2009-08-17 17.78 18.08 16.56 16.80 57910 1005930 -1.18 -6.56%
2009-08-14 18.91 19.35 17.95 17.98 51118 952278 -0.88 -4.67%
2009-08-13 19.05 19.19 18.32 18.86 52870 993781 -0.13 -0.69%
2009-08-12 20.55 20.55 18.96 18.99 58844 1154360 -1.53 -7.46%
2009-08-11 20.60 20.78 20.00 20.52 47022 960526 -0.05 -0.24%
2009-08-10 20.39 20.80 19.90 20.57 56251 1142754 0.50 2.49%
2009-08-07 21.05 21.48 19.73 20.07 85859 1778975 -1.03 -4.88%
2009-08-06 21.80 22.10 20.81 21.10 81407 1739158 -1.18 -5.30%
2009-08-05 22.55 22.99 21.63 22.28 108109 2409117 -0.46 -2.02%
2009-08-04 20.50 22.97 20.50 22.74 148758 3269179 1.86 8.91%
2009-08-03 21.05 21.35 20.35 20.88 116768 2434652 0.18 0.87%
2009-07-31 20.21 20.98 20.00 20.70 129862 2672106 0.50 2.48%
N 2009-07-30 18.86 20.56 18.69 20.20 179385 3526247 1.34 7.11%
2009-07-29 19.23 20.12 17.48 18.86 164269 3177183 -0.36 -1.87%
2009-07-28 19.35 19.40 18.83 19.22 77968 1491151 -0.03 -0.16%
N 2009-07-27 18.50 19.36 18.40 19.25 128458 2432860 0.87 4.73%
N 2009-07-24 18.20 18.75 17.98 18.38 82225 1514013 0.34 1.89%
2009-07-23 18.36 18.44 17.89 18.04 50103 904957 -0.27 -1.48%
2009-07-22 17.82 18.34 17.82 18.31 69940 1262551 0.31 1.72%
2009-07-21 18.99 19.10 17.81 18.00 82246 1519278 -0.95 -5.01%
2009-07-20 18.70 19.03 18.60 18.95 53405 1004838 0.25 1.34%
2009-07-17 18.86 19.01 18.50 18.70 62652 1168055 -0.15 -0.80%
2009-07-16 19.20 19.35 18.76 18.85 78515 1492736 -0.21 -1.10%
2009-07-15 19.38 19.60 18.95 19.06 66973 1281540 -0.10 -0.52%
2009-07-14 18.84 19.41 18.69 19.16 69954 1336945 0.39 2.08%
2009-07-13 18.37 19.26 18.20 18.77 75591 1417006 0.38 2.07%
2009-07-10 18.90 18.99 18.38 18.39 65423 1220328 -0.41 -2.18%
2009-07-09 18.75 19.20 18.51 18.80 66109 1245492 0.18 0.97%
2009-07-08 18.50 18.79 18.26 18.62 64538 1196286 0.05 0.27%
2009-07-07 19.10 19.23 18.50 18.57 91806 1728496 -0.65 -3.38%
2009-07-06 17.80 19.55 17.80 19.22 145307 2727828 1.25 6.96%
2009-07-03 17.96 18.36 17.70 17.97 87436 1574023 -0.15 -0.83%
2009-07-02 17.51 18.30 17.27 18.12 114401 2041964 0.82 4.74%
2009-07-01 17.36 17.70 17.28 17.30 59674 1041084 -0.20 -1.14%
2009-06-30 17.35 17.59 17.15 17.50 66517 1151643 0.07 0.40%
2009-06-29 17.73 18.00 17.35 17.43 77002 1349116 -0.28 -1.58%
2009-06-26 17.89 18.29 17.45 17.71 85853 1526020 -0.19 -1.06%
2009-06-25 17.72 18.15 17.39 17.90 128543 2291951 0.19 1.07%
2009-06-24 17.00 18.19 17.00 17.71 186535 3314706 0.41 2.37%
N 2009-06-23 16.23 17.96 16.01 17.30 212183 3655625 0.97 5.94%
N 2009-06-22 16.31 16.78 16.20 16.33 60505 994421 0.17 1.05%
2009-06-19 16.01 16.34 16.01 16.16 59915 967995 -0.21 -1.28%
N 2009-06-18 16.22 16.85 16.18 16.37 89571 1484169 0.15 0.93%
N 2009-06-17 15.90 16.37 15.82 16.22 48905 790607 0.32 2.01%
N 2009-06-16 15.85 16.11 15.76 15.90 34569 551760 0.00 0.00%
2009-06-15 15.80 15.99 15.61 15.90 35451 562024 0.22 1.40%
2009-06-12 15.90 16.12 15.55 15.68 40428 638287 -0.30 -1.88%
2009-06-11 16.48 16.61 15.93 15.98 56308 913912 -0.54 -3.27%
2009-06-10 16.07 16.89 16.00 16.52 80956 1343279 0.44 2.74%
2009-06-09 15.87 16.16 15.53 16.08 39440 626341 0.22 1.39%
2009-06-08 16.25 16.30 15.80 15.86 60306 963707 -0.44 -2.70%
2009-06-05 16.76 16.88 16.28 16.30 89794 1483390 -0.59 -3.49%
N 2009-06-04 16.00 17.29 15.92 16.89 159747 2651332 0.88 5.50%
2009-06-03 15.91 16.25 15.77 16.01 52091 832687 0.11 0.69%
2009-06-02 15.81 16.19 15.71 15.90 68141 1090389 0.07 0.44%
N 2009-06-01 16.08 16.13 15.51 15.83 53680 848878 0.14 0.89%