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

湘潭电化(002125)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 15.20 15.83 15.10 15.11 14529 223557 -0.50 -3.20%
2009-11-26 16.98 17.10 15.53 15.61 25572 417492 -1.02 -6.13%
2009-11-25 15.77 16.67 15.70 16.63 32775 530748 0.93 5.92%
2009-11-24 16.35 17.34 15.00 15.70 42184 695682 -0.62 -3.80%
2009-11-23 16.54 16.99 16.09 16.32 38879 636011 0.24 1.49%
2009-11-20 14.57 16.08 14.34 16.08 30104 470696 1.46 9.99%
2009-11-19 14.02 14.77 14.01 14.62 24193 348057 0.60 4.28%
2009-11-18 14.10 14.25 14.00 14.02 14359 202672 -0.17 -1.20%
2009-11-17 14.20 14.36 13.95 14.19 17838 251954 -0.02 -0.14%
2009-11-16 14.13 14.46 14.00 14.21 28422 404913 0.21 1.50%
2009-11-13 14.11 14.18 13.65 14.00 33112 460400 -0.26 -1.82%
2009-11-12 15.27 15.27 14.02 14.26 59415 863391 0.32 2.30%
2009-11-06 13.47 14.26 13.41 13.94 61327 847411 0.28 2.05%
2009-11-05 12.42 13.66 12.39 13.66 41013 538882 1.24 9.98%
2009-11-04 12.60 12.68 12.39 12.42 14549 182569 -0.11 -0.88%
2009-11-03 12.40 12.65 12.40 12.53 17904 224587 0.15 1.21%
2009-11-02 11.82 12.38 11.60 12.38 16257 197379 0.39 3.25%
2009-10-30 11.92 12.28 11.90 11.99 11942 145005 0.16 1.35%
2009-10-29 11.75 12.10 11.65 11.83 9102 108387 -0.15 -1.25%
2009-10-28 11.50 12.17 11.41 11.98 10914 129224 0.40 3.45%
2009-10-27 12.07 12.07 11.52 11.58 11711 137653 -0.49 -4.06%
2009-10-26 12.30 12.30 11.95 12.07 13194 159663 -0.17 -1.39%
2009-10-23 12.26 12.44 12.19 12.24 13183 161939 -0.02 -0.16%
2009-10-22 12.18 12.45 12.08 12.26 11814 144704 0.08 0.66%
2009-10-21 12.20 12.26 12.04 12.18 9503 115446 -0.01 -0.08%
2009-10-20 12.19 12.41 12.03 12.19 13502 164457 0.09 0.74%
2009-10-19 11.78 12.18 11.64 12.10 17250 207791 0.23 1.94%
2009-10-16 11.49 11.93 11.38 11.87 17970 209918 0.40 3.49%
2009-10-15 11.45 11.58 11.30 11.47 9724 111223 0.06 0.53%
2009-10-14 11.29 11.65 11.29 11.41 15401 176424 0.04 0.35%
2009-10-13 11.40 11.42 11.10 11.37 18452 208037 -0.11 -0.96%
2009-10-12 11.02 11.48 11.02 11.48 25016 285953 1.04 9.96%
2009-09-30 10.53 10.75 10.33 10.44 8657 91195 -0.01 -0.10%
2009-09-29 11.00 11.19 10.33 10.45 13343 141862 -0.75 -6.70%
2009-09-28 12.45 12.45 11.03 11.20 8973 106153 -1.02 -8.35%
2009-09-25 12.05 12.60 11.92 12.22 12524 154161 0.12 0.99%
2009-09-24 12.08 12.29 11.65 12.10 7463 89586 0.00 0.00%
2009-09-23 12.20 12.36 11.90 12.10 11139 134812 0.02 0.17%
2009-09-22 12.40 12.48 11.98 12.08 9831 119905 -0.27 -2.19%
2009-09-21 12.51 12.51 11.80 12.35 16165 196594 -0.29 -2.29%
2009-09-18 12.86 13.15 12.61 12.64 22689 293234 -0.22 -1.71%
2009-09-17 12.41 12.97 12.41 12.86 19845 253758 0.33 2.63%
2009-09-16 12.50 12.66 12.27 12.53 13672 170406 -0.09 -0.71%
2009-09-15 12.60 12.78 12.24 12.62 17991 224306 0.03 0.24%
2009-09-14 12.20 12.62 12.19 12.59 14750 184190 0.34 2.78%
2009-09-11 12.00 12.45 11.95 12.25 13437 164942 0.22 1.83%
N 2009-09-10 12.30 12.58 11.91 12.03 14592 178028 -0.46 -3.68%
N 2009-09-09 12.79 13.00 12.31 12.49 20566 257936 -0.33 -2.57%
2009-09-08 12.45 12.88 12.22 12.82 30042 379523 0.48 3.89%
2009-09-07 12.40 12.78 12.20 12.34 33929 422582 -0.18 -1.44%
2009-09-04 12.60 12.82 12.28 12.52 41043 513479 -0.33 -2.57%
N 2009-09-03 12.70 13.40 12.65 12.85 60224 779390 0.60 4.90%
N 2009-09-02 11.65 12.40 11.21 12.25 28148 339551 0.43 3.64%
2009-09-01 11.10 12.40 10.57 11.82 26157 301958 0.08 0.68%
2009-08-31 11.90 12.71 11.40 11.74 57135 690717 -0.32 -2.65%
2009-08-28 11.00 12.06 10.61 12.06 26959 307961 1.06 9.64%
2009-08-27 10.93 11.20 10.75 11.00 7917 86962 0.04 0.36%
N 2009-08-26 10.63 11.09 10.41 10.96 9526 103580 0.32 3.01%
N 2009-08-25 10.91 10.91 10.40 10.64 9688 103124 -0.37 -3.36%
2009-08-24 10.50 11.14 10.50 11.01 13718 148550 0.41 3.87%
2009-08-21 10.29 10.60 10.09 10.60 10698 111166 0.34 3.31%
2009-08-20 10.00 10.35 9.89 10.26 5729 58102 0.38 3.85%
2009-08-19 10.41 10.60 9.65 9.88 8851 88745 -0.64 -6.08%
2009-08-18 10.28 10.65 10.11 10.52 6806 70970 0.03 0.29%
2009-08-17 11.25 11.48 10.49 10.49 15415 167030 -1.16 -9.96%
2009-08-14 12.15 12.65 11.65 11.65 30428 372599 -0.50 -4.12%
2009-08-13 11.22 12.15 11.20 12.15 13039 153180 0.66 5.74%
2009-08-12 12.21 12.24 11.40 11.49 6027 70800 -0.72 -5.90%
2009-08-11 12.15 12.30 12.10 12.21 4399 53645 0.06 0.49%
2009-08-10 12.03 12.28 11.92 12.15 8132 98305 0.18 1.50%
2009-08-07 12.33 12.44 11.90 11.97 12443 150349 -0.39 -3.15%
2009-08-06 12.40 12.66 12.22 12.36 12833 159775 -0.03 -0.24%
N 2009-08-05 12.60 12.75 12.21 12.39 17832 222162 -0.41 -3.20%
N 2009-08-04 11.88 13.00 11.71 12.80 28062 345991 0.91 7.65%
2009-08-03 11.60 12.08 11.44 11.89 12874 152540 0.29 2.50%
2009-07-31 11.20 11.67 11.18 11.60 7305 83275 0.40 3.57%
2009-07-30 11.10 11.31 10.82 11.20 8779 97334 0.03 0.27%
2009-07-29 11.84 11.96 10.68 11.17 13116 150349 -0.68 -5.74%
2009-07-28 11.52 11.88 11.41 11.85 11444 134201 0.29 2.51%
2009-07-27 11.41 11.66 11.35 11.56 6894 79763 0.15 1.31%
2009-07-24 11.75 11.75 11.25 11.41 8141 93708 -0.19 -1.64%
2009-07-23 11.65 11.78 11.50 11.60 7030 81682 -0.06 -0.52%
2009-07-22 11.31 11.95 11.28 11.66 13100 150404 0.35 3.10%
2009-07-21 12.04 12.04 11.30 11.31 14494 168784 -0.73 -6.06%
2009-07-20 11.88 12.36 11.88 12.04 12909 156898 0.13 1.09%
2009-07-17 11.93 12.12 11.80 11.91 10637 127066 -0.08 -0.67%
2009-07-16 12.00 12.18 11.66 11.99 20920 249318 -0.20 -1.64%
2009-07-15 11.37 12.23 11.25 12.19 21640 251192 0.89 7.88%
2009-07-14 11.20 11.38 11.10 11.30 10616 119369 0.11 0.98%
2009-07-13 11.08 11.21 10.95 11.19 9704 107975 0.10 0.90%
2009-07-10 11.11 11.34 10.95 11.09 14214 158570 0.06 0.54%
N 2009-07-09 10.73 11.05 10.56 11.03 15664 170910 0.33 3.08%
N 2009-07-08 10.58 10.73 10.30 10.70 10900 115467 0.19 1.81%
2009-07-07 10.40 10.75 10.20 10.51 10195 106338 0.01 0.10%
2009-07-06 10.93 11.00 10.00 10.50 16688 176292 -0.43 -3.93%
2009-07-03 11.20 11.38 10.93 10.93 14056 155963 -0.35 -3.10%
2009-07-02 11.00 11.44 10.88 11.28 21932 246485 0.32 2.92%
2009-07-01 10.58 10.99 10.55 10.96 14582 158046 0.28 2.62%
2009-06-30 10.72 10.80 10.51 10.68 6226 66348 -0.04 -0.37%
2009-06-29 10.47 10.85 10.35 10.72 14875 158486 0.19 1.80%
2009-06-26 10.52 10.60 10.36 10.53 8803 92184 0.09 0.86%
2009-06-25 10.52 10.55 10.35 10.44 5820 60673 0.01 0.10%
2009-06-24 10.56 10.60 10.40 10.43 7920 82846 -0.12 -1.14%
N 2009-06-23 10.64 11.00 10.50 10.55 15319 164575 -0.07 -0.66%
N 2009-06-22 10.45 10.64 10.33 10.62 10354 108626 0.24 2.31%
2009-06-19 10.40 10.54 10.25 10.38 7101 73784 -0.01 -0.10%
2009-06-18 10.40 10.40 10.18 10.39 7634 78633 0.03 0.29%
2009-06-17 10.02 10.48 10.02 10.36 7665 78939 0.26 2.57%
2009-06-16 10.01 10.24 10.01 10.10 4992 50603 -0.13 -1.27%
2009-06-15 10.00 10.31 10.00 10.23 5741 58302 0.16 1.59%
2009-06-12 10.43 10.60 10.02 10.07 10912 112257 -0.36 -3.45%
2009-06-11 10.77 10.77 10.38 10.43 12469 131447 -0.35 -3.25%
2009-06-10 10.90 10.90 10.51 10.78 18064 192492 -0.12 -1.10%
2009-06-09 10.77 11.24 10.54 10.90 38890 426847 0.08 0.74%
2009-06-08 10.24 10.94 10.10 10.82 41985 444382 0.67 6.60%
2009-06-05 9.98 10.26 9.90 10.15 16290 164742 0.23 2.32%
2009-06-04 10.05 10.18 9.84 9.92 14347 143238 -0.16 -1.59%
2009-06-03 10.08 10.28 10.00 10.08 17192 173828 -0.02 -0.20%
2009-06-02 9.91 10.28 9.75 10.10 22266 223063 0.20 2.02%
2009-06-01 10.00 10.00 9.72 9.90 13805 136260 0.05 0.51%